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

0.70
0
(0%)

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
(2024-10-23)
0 0% 442,857 0 0
0.60
0.70
0.60
2 tháng
(2024-09-23)
-0.10 -14.29% 584,333 0 0
0.60
0.80
0.60
3 tháng
(2024-08-26)
-0.10 -14.29% 1,110,926 0 0
0.60
0.80
0.60
6 tháng
(2024-05-27)
-0.10 -14.29% 5,984,330 0 -0.0
0.60
0.90
0.60
12 tháng
(2023-11-28)
0 0% 11,571,366 3,500 -0.0
0.60
0.90
0.60
24 tháng
(2022-12-05)
-0.20 -25% 26,604,456 -111,900 -0.1
0.50
1
0.60
36 tháng
(2021-12-08)
-2 -76.92% 48,668,004 -108,700 0.1
0.50
2.70
0.60
60 tháng
(2019-12-19)
0 0% 126,306,890 -172,800 -0.0
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)
05/07/2016
22.20
2,086,360 20 22.30 19.60 0 0 0
04/07/2016
20.30
2,156,900 18.50 20.30 18.20 0 0 0
01/07/2016
18.50
482,400 18.30 18.80 18.30 0 6,000 -0.1
30/06/2016
18.60
616,500 18.20 19.10 18 0 7,000 -0.1
29/06/2016
18.70
1,159,300 17.50 18.80 17.30 0 8,000 -0.1
28/06/2016
17.60
677,800 17.40 17.70 17 0 0 0
27/06/2016
17.40
1,570,170 17.30 17.50 17.10 10 0 0.0
24/06/2016
17.30
1,089,600 17.40 17.60 17 0 3,000 -0.1
23/06/2016
17.40
931,800 17 17.60 16.60 0 0 0
22/06/2016
17
1,319,700 17.50 17.60 16.60 0 0 0
21/06/2016
18.40
2,177,400 17.80 18.50 17.10 9,000 0 0.2
20/06/2016
18.90
2,541,800 21 21.20 18.90 0 0 0
17/06/2016
21
1,786,800 19.40 21 19 10,000 0 0.2
16/06/2016
19.40
3,163,600 17.60 19.50 17.60 0 0 0
15/06/2016
19.50
559,400 19.50 21 19.50 0 0 0
14/06/2016
21.60
1,019,600 21.60 21.60 21.60 0 0 0
13/06/2016
23.90
386,800 26.40 26.40 23.90 0 0 0
10/06/2016
26.50
1,915,600 26.30 28.20 24.20 0 0 0
09/06/2016
26.80
2,286,500 23.40 26.80 23.40 5,000 0 0.1
08/06/2016
24.40
2,794,006 22.10 24.40 22.10 0 0 0
07/06/2016
22.20
744,400 22.10 22.50 21.80 0 0 0
06/06/2016
22
395,600 22.20 22.20 21.80 0 0 0
03/06/2016
22.20
551,506 22.10 22.40 21.90 0 0 0
02/06/2016
22.20
801,200 22 22.30 21.60 0 0 0
01/06/2016
22
1,083,500 22.20 22.80 22 0 0 0
31/05/2016
22.30
797,700 22.10 22.70 22 0 0 0
30/05/2016
22.30
820,100 22.10 22.40 21.90 0 0 0
27/05/2016
22.10
676,600 22.10 22.40 21.80 0 0 0
26/05/2016
22
703,800 22.30 22.80 22 0 0 0
25/05/2016
22.40
1,101,706 22.10 22.90 21.90 0 0 0
24/05/2016
22.20
188,900 22 22.30 21.80 0 0 0
23/05/2016
22.20
310,000 22.20 22.20 21.80 0 0 0
20/05/2016
22.10
243,800 22.50 22.50 22 0 0 0
19/05/2016
22.20
719,100 21.90 22.50 21.90 0 108,200 -2.4
18/05/2016
22.20
522,200 22 22.50 21.80 0 0 0
17/05/2016
22.20
530,000 22.20 22.40 21.80 0 0 0
16/05/2016
22.20
826,900 22 22.70 22 0 0 0
13/05/2016
22.30
724,100 22.50 22.70 22 0 0 0
12/05/2016
22.50
912,100 22.30 23 21.90 0 0 0
11/05/2016
22.20
750,900 22.40 22.70 22.20 0 0 0
10/05/2016
22.40
1,202,700 21.70 22.60 21.50 0 0 0
09/05/2016
21.70
242,900 21.80 22.10 21.50 0 0 0
06/05/2016
21.80
427,500 21.90 22.30 21.50 0 0 0
05/05/2016
21.90
296,300 22.20 22.40 21.90 0 0 0
04/05/2016
22.20
366,100 22.10 22.50 22 0 0 0
29/04/2016
22.20
429,000 21.80 22.20 21.50 0 0 0
28/04/2016
22
375,000 21.70 22.10 21.70 0 0 0
27/04/2016
22.10
290,300 22 22.30 21.90 0 0 0
26/04/2016
22.20
373,700 22.60 22.60 22 0 0 0
25/04/2016
22.50
1,097,700 21.70 22.70 21.40 0 0 0
22/04/2016
21.90
302,300 21.60 22 21.50 0 0 0
21/04/2016
21.80
711,600 21 22 20.50 0 0 0
20/04/2016
21.80
419,700 21.60 22 21.50 0 0 0
19/04/2016
21.70
357,500 21.80 22 21.70 0 0 0
15/04/2016
22
1,564,130 21 22 20.50 0 0 0
14/04/2016
21
373,400 21 21.30 20.70 0 0 0
13/04/2016
21
629,300 20.50 21 20.10 0 0 0
12/04/2016
20.50
711,524 20.10 20.60 19.80 0 0 0
11/04/2016
20.10
501,500 19.60 20.30 19.60 0 0 0
08/04/2016
19.80
1,104,900 21.60 21.60 19.50 0 0 0
07/04/2016
21.60
625,000 21.60 21.90 21.30 0 0 0
06/04/2016
21.60
1,613,100 20 21.60 19.70 0 0 0
05/04/2016
20
1,289,124 18.80 20 18.70 0 0 0
04/04/2016
18.80
354,800 18.70 18.90 18.70 0 0 0
01/04/2016
18.70
235,400 18.70 18.80 18.60 0 0 0
31/03/2016
18.70
409,200 18.60 18.70 18.40 0 0 0
30/03/2016
18.60
301,100 18.60 18.70 18.50 0 0 0
29/03/2016
18.60
216,900 18.80 18.80 18.50 0 0 0
28/03/2016
18.80
123,300 18.90 19 18.80 0 0 0
25/03/2016
19
307,500 18.80 19.10 18.80 0 0 0
24/03/2016
19
202,800 19.10 19.20 18.90 0 0 0
23/03/2016
19.10
240,500 19.10 19.30 18.90 0 0 0
22/03/2016
19.10
1,290,200 18.60 19.10 18.40 0 0 0
21/03/2016
18.50
509,600 18 18.50 17.90 0 0 0
18/03/2016
17.30
1,094,200 17.30 17.30 17.20 0 0 0
17/03/2016
15.80
664,300 15.80 15.80 15.40 0 0 0
16/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50)
16/03/2016
14.40
100,500 14.40 14.40 14.40 0 0 0
15/03/2016
13.10
188,200 13.17 13.17 12.89 0 0 0
14/03/2016
13.10
302,900 13.24 13.31 12.96 0 0 0
11/03/2016
13.31
590,900 13.17 13.31 13.03 0 5,000 -0.1
10/03/2016
13.17
1,103,500 12.47 13.17 12.33 0 0 0
09/03/2016
12.47
359,900 12.54 12.54 12.26 0 0 0
08/03/2016
12.54
569,800 12.89 12.89 12.47 0 0 0
07/03/2016
12.89
1,401,700 12.26 13.17 12.06 0 5,000 -0.1
04/03/2016
12.26
1,208,000 11.85 12.54 11.64 0 4,000 -0.1
03/03/2016
11.85
539,600 11.99 11.99 11.71 0 0 0
02/03/2016
11.85
1,264,600 12.19 12.40 11.43 114,300 0 1.9
01/03/2016
12.26
753,600 12.13 12.40 11.92 0 0 0
29/02/2016
12.13
1,483,900 11.50 12.40 11.22 0 6,700 -0.1
26/02/2016
11.50
1,267,300 10.80 11.50 10.45 0 0 0
25/02/2016
10.66
339,900 10.10 10.73 10.03 0 0 0
24/02/2016
10.66
247,800 10.59 10.66 10.38 0 0 0
23/02/2016
10.59
194,500 10.66 10.80 10.45 0 0 0
22/02/2016
10.66
417,500 10.80 11.01 10.59 0 0 0
19/02/2016
10.80
486,600 10.73 11.01 10.52 0 0 0
18/02/2016
10.73
436,100 10.38 10.80 10.24 0 0 0
17/02/2016
10.38
172,700 10.45 10.66 10.31 0 0 0
16/02/2016
10.45
163,200 10.45 10.59 10.17 0 0 0
15/02/2016
10.45
338,700 10.52 10.80 10.24 0 0 0
05/02/2016
10.52
171,200 10.52 10.59 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |