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)
24/02/2017
4.70
 1,609,690 4.30 4.70 4.30 0 0 0
23/02/2017
4.30
 3,038,505 4.30 4.60 3.90 0 0 0
22/02/2017
4.30
 9,721,884 4.40 4.40 3.70 13,200 15,600 -0.0
21/02/2017
4
 157,600 4 4 4 0 0 0
20/02/2017
3.70
 554,910 3.70 3.70 3.60 0 0 0
17/02/2017
3.40
 4,882,400 3.30 3.40 3.20 0 100 -0.0
16/02/2017
3.10
 3,829,810 3.10 3.10 3.10 0 0 0
15/02/2017
2.90
 4,065,650 2.70 2.90 2.70 0 100 -0.0
14/02/2017
2.70
 2,869,260 2.70 2.80 2.50 0 0 0
13/02/2017
2.70
 2,339,510 2.60 2.70 2.40 0 0 0
10/02/2017
2.60
 4,059,779 2.70 2.70 2.40 100 0 0.0
09/02/2017
2.50
 1,465,291 2.50 2.50 2.40 0 0 0
08/02/2017
2.30
 2,954,800 2.10 2.30 2.10 0 0 0
07/02/2017
2.10
 884,710 2.20 2.20 2 0 0 0
06/02/2017
2
 1,265,010 1.90 2 1.80 0 0 0
03/02/2017
1.90
 297,000 1.90 1.90 1.80 0 0 0
02/02/2017
1.90
 263,000 1.80 1.90 1.80 0 0 0
25/01/2017
1.80
 248,700 1.80 1.90 1.80 0 0 0
24/01/2017
1.80
 302,100 1.90 1.90 1.80 0 0 0
23/01/2017
1.80
 611,400 1.70 1.80 1.70 0 0 0
20/01/2017
1.70
 401,110 1.70 1.80 1.60 0 0 0
19/01/2017
1.70
 945,800 1.80 1.80 1.70 0 0 0
18/01/2017
1.80
 981,600 1.90 1.90 1.80 0 0 0
17/01/2017
1.80
 353,200 1.90 2 1.80 0 0 0
16/01/2017
1.90
 344,200 1.90 2 1.90 0 0 0
13/01/2017
1.90
 259,700 1.90 2 1.80 0 0 0
12/01/2017
1.90
 360,400 1.90 2 1.90 0 0 0
11/01/2017
2
 123,100 2 2 1.90 0 0 0
10/01/2017
2
 360,010 1.90 2 1.80 0 0 0
09/01/2017
1.90
 249,400 1.90 2 1.90 0 0 0
06/01/2017
1.90
 290,289 2 2 1.90 0 0 0
05/01/2017
2
 395,700 2.10 2.10 2 0 0 0
04/01/2017
2.10
 421,720 2.10 2.10 2 0 0 0
03/01/2017
2.10
 385,000 2 2.10 2 0 0 0
30/12/2016
2
 207,500 2 2.10 1.90 0 0 0
29/12/2016
2
 356,910 2.10 2.10 2 0 0 0
28/12/2016
2.10
 456,700 2 2.10 1.90 0 0 0
27/12/2016
2
 490,600 2.10 2.10 2 0 100 -0.0
26/12/2016
2.10
 489,520 2.10 2.20 2 0 0 0
23/12/2016
2.10
 374,100 2.10 2.20 2 0 0 0
22/12/2016
2.10
 659,800 2.20 2.20 2 0 0 0
21/12/2016
2.20
 270,430 2.20 2.20 2.10 0 0 0
20/12/2016
2.20
 691,712 2.20 2.30 2.10 0 0 0
19/12/2016
2.10
 621,315 2.10 2.30 2.10 0 0 0
16/12/2016
2.10
 448,200 2.10 2.20 2 0 0 0
15/12/2016
2.10
 527,200 2.10 2.20 2 0 0 0
14/12/2016
2.10
 737,640 2 2.20 2 0 0 0
13/12/2016
2.10
 1,112,840 2 2.10 1.90 0 0 0
12/12/2016
2.10
 1,943,850 2.40 2.40 2.10 100 0 0.0
09/12/2016
2.30
 1,135,160 2.40 2.50 2.30 0 0 0
08/12/2016
2.40
 863,300 2.30 2.50 2.30 100 0 0.0
07/12/2016
2.30
 646,042 2.30 2.40 2.30 0 0 0
06/12/2016
2.30
 3,290,636 2.50 2.50 2.30 0 0 0
05/12/2016
2.30
 1,493,875 2.10 2.30 2.10 0 0 0
02/12/2016
2.10
 446,400 2.10 2.10 2 0 0 0
01/12/2016
2.10
 882,850 2.10 2.20 2 0 0 0
30/11/2016
2.10
 807,800 2.10 2.20 2 0 0 0
29/11/2016
2.20
 939,010 2 2.30 2 0 0 0
28/11/2016
2.10
 1,816,095 2.30 2.30 2.10 0 0 0
25/11/2016
2.30
 2,412,284 2.40 2.40 2.20 0 0 0
24/11/2016
2.20
 1,363,909 2.20 2.20 2 0 0 0
23/11/2016
2
 1,321,807 2 2 1.90 0 0 0
22/11/2016
1.90
 2,568,120 1.80 2 1.80 0 0 0
21/11/2016
1.90
 4,132,118 1.90 2.20 1.90 0 0 0
18/11/2016
2.10
 3,127,575 2.30 2.30 2.10 0 0 0
17/11/2016
2.30
 3,423,800 2.50 2.50 2.30 0 0 0
16/11/2016
2.50
 6,745,257 2.20 2.50 2.10 0 0 0
15/11/2016
2.30
 4,472,360 2.30 2.60 2.30 0 0 0
14/11/2016
2.50
 4,048,700 2.70 2.80 2.50 0 0 0
11/11/2016
2.70
 6,132,762 2.90 3 2.70 0 0 0
10/11/2016
3
 8,414,970 3.20 3.30 3 0 0 0
09/11/2016
3.30
 7,333,900 3.70 3.90 3.30 0 0 0
08/11/2016
3.60
 8,464,530 3 3.60 3 0 0 0
07/11/2016
3.30
 6,732,060 3.40 3.50 3.30 15,500 0 0.1
04/11/2016
3.60
 6,009,700 3.60 3.80 3.60 30,000 0 0.1
03/11/2016
3.90
 2,735,280 4 4 3.90 0 0 0
02/11/2016
4.30
 293,900 4.60 4.80 4.30 0 0 0
01/11/2016
4.70
 5,310,306 4.10 4.70 4.10 10 0 0.0
31/10/2016
4.50
 276,400 5 5 4.50 100 0 0.0
28/10/2016
5
 912,408 5.40 5.40 5 0 0 0
27/10/2016
5.50
 5,921,462 4.80 5.60 4.80 0 0 0
26/10/2016
5.30
 3,306,950 5.40 5.40 5.30 0 0 0
25/10/2016
5.80
 5,669,670 6.30 6.80 5.80 0 0 0
24/10/2016
6.40
 7,392,430 5.40 6.40 5.40 0 0 0
21/10/2016
5.90
 3,203,300 6.50 6.50 5.90 0 0 0
20/10/2016
6.50
 7,002,705 6.50 6.80 6.50 0 0 0
19/10/2016
7.20
 3,905,300 7.50 8 7.20 0 0 0
18/10/2016
8
 5,733,698 8.50 8.50 8 0 0 0
17/10/2016
8.80
 3,136,656 9.40 9.50 8.80 0 0 0
14/10/2016
9.70
 2,164,822 9.20 9.70 9 0 0 0
13/10/2016
9.30
 2,307,318 9.30 9.60 9 0 0 0
12/10/2016
9.30
 4,446,328 8.90 9.40 8.80 0 1,500 -0.0
11/10/2016
9.70
 3,533,900 10 10 9.70 0 0 0
10/10/2016
10.70
 367,930 12 12 10.70 0 0 0
07/10/2016
11.80
 5,941,716 10.90 11.80 10.40 1,500 0 0.0
06/10/2016
10.80
 4,658,030 10 10.80 9.60 0 0 0
05/10/2016
9.90
 5,959,200 8.90 9.90 8.80 0 0 0
04/10/2016
9
 654,100 9 9.10 8.90 0 0 0
03/10/2016
9
 714,400 8.90 9 8.90 0 0 0
30/09/2016
8.90
 1,017,600 8.90 8.90 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |