CTCP Nông nghiệp và Thực phẩm Hà Nội - Kinh Bắc (hkb)

0.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		0 0% 438,000 0 0
0.60
0.70
0.60
2 tháng
(2024-09-16) 		0 0% 789,900 0 0
0.60
0.80
0.60
3 tháng
(2024-08-15) 		-0.10 -14.29% 1,316,400 0 0
0.60
0.80
0.60
6 tháng
(2024-05-17) 		0 0% 3,473,740 -117,000 -0.1
0.60
1
0.60
12 tháng
(2023-11-20) 		-0.10 -14.29% 8,307,042 -113,500 -0.1
0.60
1
0.60
24 tháng
(2022-11-24) 		-0.10 -14.29% 24,074,842 -228,900 -0.2
0.50
1
0.60
36 tháng
(2021-11-29) 		-1.80 -75% 46,418,780 -225,200 -0.0
0.50
2.70
0.60
60 tháng
(2019-12-10) 		0.10 20% 123,093,266 -319,800 -0.1
0.50
2.80
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2017
3.80
 1,627,030 3.90 4 3.70 18,300 0 0.1
19/07/2017
4
 2,007,130 4 4.10 3.70 34,800 0 0.1
18/07/2017
4.10
 1,100,610 4.20 4.20 4 5,000 0 0.0
17/07/2017
4.20
 715,690 4.20 4.30 4.10 800 0 0.0
14/07/2017
4.20
 512,790 4.30 4.30 4.20 200 0 0.0
13/07/2017
4.30
 428,420 4.30 4.40 4.20 100 0 0.0
12/07/2017
4.30
 1,173,890 4.20 4.40 4.20 88,500 0 0.4
11/07/2017
4.20
 1,007,100 4.30 4.30 4.10 30,000 0 0.1
10/07/2017
4.30
 659,300 4.40 4.40 4.20 27,500 0 0.1
07/07/2017
4.40
 1,230,500 4.70 4.80 4.30 500 0 0.0
06/07/2017
4.60
 2,857,271 4.20 4.60 4.20 52,800 0 0.2
05/07/2017
4.20
 1,240,664 4.20 4.30 4.10 0 0 0
04/07/2017
4.20
 554,000 4.20 4.30 4.10 2,500 0 0.0
03/07/2017
4.20
 680,905 4.20 4.30 4.10 20,000 25,400 -0.0
30/06/2017
4.20
 1,012,515 4.30 4.40 4.20 10,000 0 0.0
29/06/2017
4.30
 1,774,000 4.50 4.50 4.20 30,200 7,000 0.1
28/06/2017
4.50
 501,650 4.40 4.50 4.30 39,000 0 0.2
27/06/2017
4.40
 619,400 4.30 4.60 4.30 10,000 0 0.0
26/06/2017
4.30
 924,810 4.40 4.40 4.20 8,800 0 0.0
23/06/2017
4.40
 662,710 4.40 4.60 4.30 200 111,200 -0.5
22/06/2017
4.40
 1,245,013 4.60 4.60 4.30 0 0 0
21/06/2017
4.60
 567,000 4.70 4.70 4.50 1,000 0 0.0
20/06/2017
4.70
 674,810 4.60 4.80 4.60 0 0 0
19/06/2017
4.70
 798,780 4.70 4.90 4.50 10,000 0 0.0
16/06/2017
4.60
 955,210 4.70 4.70 4.50 10,000 0 0.0
15/06/2017
4.70
 847,305 4.80 4.90 4.70 8,300 0 0.0
14/06/2017
4.80
 911,930 4.90 5 4.80 40,000 0 0.2
13/06/2017
4.80
 726,600 4.90 4.90 4.70 31,200 0 0.1
12/06/2017
4.90
 709,335 4.80 5 4.70 30,000 0 0.1
09/06/2017
4.80
 1,169,185 4.70 5.10 4.70 0 0 0
08/06/2017
4.70
 1,258,900 4.90 5 4.60 16,900 0 0.1
07/06/2017
4.90
 1,822,522 5.20 5.20 4.90 5,000 0 0.0
06/06/2017
5.20
 3,735,010 5.70 5.70 5.10 0 8,700 -0.0
05/06/2017
5.20
 1,513,974 5 5.20 4.80 0 5,000 -0.0
02/06/2017
4.80
 2,399,905 4.40 4.80 4.40 8,000 8,000 0.0
01/06/2017
4.40
 1,195,850 4.20 4.50 4.10 0 0 0
31/05/2017
4.10
 1,422,325 4.20 4.20 3.90 8,000 0 0.0
30/05/2017
4.20
 3,320,155 4.60 4.60 4.20 24,200 0 0.1
29/05/2017
4.60
 688,999 4.50 4.70 4.50 2,000 0 0.0
26/05/2017
4.50
 1,315,800 4.70 4.70 4.50 700 0 0.0
25/05/2017
4.70
 1,033,910 4.60 4.80 4.60 0 100 -0.0
24/05/2017
4.70
 1,290,170 4.70 4.80 4.60 46,000 0 0.2
23/05/2017
4.70
 1,303,079 4.70 4.90 4.60 129,000 0 0.6
22/05/2017
4.70
 1,004,918 4.90 4.90 4.70 100 10,000 -0.0
19/05/2017
4.90
 798,349 5 5.20 4.90 0 0 0
18/05/2017
5
 1,533,900 4.70 5.10 4.50 0 0 0
17/05/2017
4.70
 1,253,330 4.40 4.90 4.40 10,500 0 0.1
16/05/2017
4.80
 1,488,730 5 5.10 4.80 100 0 0.0
15/05/2017
5.10
 1,691,380 5 5.20 4.90 0 0 0
12/05/2017
5
 1,079,200 5.20 5.20 4.80 0 0 0
11/05/2017
5
 1,472,050 5.50 5.50 4.60 300 0 0.0
10/05/2017
5
 2,360,250 4.20 5 4.20 100 53,800 -0.3
09/05/2017
4.60
 833,170 4.80 4.80 4.60 1,000 2,800 -0.0
08/05/2017
5.10
 2,380,110 5.60 5.60 5.10 200 90,600 -0.5
05/05/2017
5.60
 1,462,330 5.70 5.80 5.30 0 0 0
04/05/2017
5.70
 4,380,440 6.30 6.30 5.70 359,700 0 2.1
03/05/2017
6.30
 622,996 6.50 6.50 6.20 0 0 0
28/04/2017
6.40
 677,165 6.30 6.60 6.30 125,000 0 0.8
27/04/2017
6.30
 1,112,130 6.50 6.50 6.30 0 0 0
26/04/2017
6.50
 735,510 6.60 6.70 6.40 100 0 0.0
25/04/2017
6.60
 1,006,600 6.50 6.80 6.40 185,000 0 1.2
24/04/2017
6.50
 1,455,310 6.30 6.80 6.20 0 3,100 -0.0
21/04/2017
6.30
 1,144,400 6.50 6.50 6.10 0 0 0
20/04/2017
6.30
 974,300 6.40 6.50 6.30 0 0 0
19/04/2017
6.30
 986,800 6.30 6.60 6.30 0 200 -0.0
18/04/2017
6.40
 1,121,304 6.60 6.80 6.30 0 0 0
17/04/2017
6.60
 2,097,550 6.30 6.60 6.20 0 0 0
14/04/2017
6
 2,717,587 6.30 6.40 5.80 4,000 0 0.0
13/04/2017
6.40
 1,843,752 6.90 6.90 6.30 200 0 0.0
12/04/2017
6.90
 3,472,387 6.30 7 6 500 0 0.0
11/04/2017
6.40
 5,622,400 6.40 7.30 6.40 9,100 16,000 -0.0
10/04/2017
7.10
 3,380,687 7.80 7.90 7.10 7,700 0 0.1
07/04/2017
7.80
 2,274,678 7.70 8.20 7.60 600 1,000 -0.0
05/04/2017
7.70
 4,327,020 7.20 7.90 6.90 610,000 5,400 4.5
04/04/2017
7.20
 3,789,707 7.50 7.50 7.10 0 5,000 -0.0
03/04/2017
6.90
 578,533 6.60 6.90 6.50 0 0 0
31/03/2017
6.30
 2,482,630 6.70 6.80 6.10 1,000 0 0.0
30/03/2017
6.70
 1,752,064 6.80 6.90 6.50 0 0 0
29/03/2017
6.80
 1,803,818 6.80 7.20 6.70 0 0 0
28/03/2017
6.80
 1,762,146 6.90 7.20 6.80 0 0 0
27/03/2017
7.20
 4,028,116 7.20 7.40 6.50 500 36,000 -0.2
24/03/2017
7.20
 3,445,246 6.80 7.40 6.80 0 0 0
23/03/2017
6.80
 2,715,609 6.30 6.80 6.10 0 33,000 -0.2
22/03/2017
6.20
 6,405,089 6.70 7 6.10 500 2,000 -0.0
21/03/2017
6.40
 2,131,429 6.10 6.40 6.10 36,000 0 0.2
20/03/2017
5.90
 2,966,460 5.40 5.90 5.40 0 0 0
17/03/2017
5.40
 2,439,020 5 5.50 4.90 165,200 7,500 0.8
16/03/2017
5
 1,458,560 5.30 5.30 5 3,000 0 0.0
15/03/2017
5.30
 1,510,874 5 5.40 4.90 0 5,000 -0.0
14/03/2017
5.10
 1,561,784 5.60 5.60 5 0 0 0
13/03/2017
5.30
 3,085,790 5.20 5.30 4.90 0 0 0
10/03/2017
4.90
 4,304,284 4.20 4.90 4.10 275,000 0 1.3
09/03/2017
4.50
 2,456,730 5 5 4.50 4,200 0 0.0
08/03/2017
5
 1,491,058 5.40 5.70 4.70 300 0 0.0
07/03/2017
5.20
 6,664,635 4.40 5.20 4.40 0 0 0
06/03/2017
4.80
 711,691 4.80 4.80 4.80 0 0 0
03/03/2017
5.30
 2,162,959 5.70 6 5.30 0 0 0
02/03/2017
5.80
 3,508,065 6.40 6.50 5.60 0 0 0
01/03/2017
6.10
 6,721,580 6.10 6.10 5.70 0 15,000 -0.1
28/02/2017
5.60
 781,455 5.60 5.60 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |