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

0.30
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
(2026-09-08) 		0 0% 320,000 0 0
0.30
0.40
0.30
2 tháng
(2026-08-10) 		0 0% 689,700 0 0
0.30
0.50
0.30
3 tháng
(2026-07-10) 		0 0% 1,850,700 0 0
0.30
0.50
0.30
6 tháng
(2026-04-13) 		-0.10 -20% 4,300,400 -4,000 0.0
0.30
0.60
0.30
12 tháng
(2025-10-13) 		-0.20 -33.33% 8,494,200 -6,000 0.0
0.30
0.60
0.30
24 tháng
(2024-10-18) 		-0.30 -42.86% 15,687,241 -15,800 0.0
0.30
0.90
0.30
36 tháng
(2023-10-24) 		-0.30 -42.86% 28,088,583 -12,300 -0.1
0.30
0.90
0.30
60 tháng
(2021-11-03) 		-2.30 -85.19% 72,197,567 -124,000 0.0
0.30
2.80
0.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
2.90
 384,760 3 3.10 2.90 0 0 0
29/12/2017
2.90
 447,210 3.10 3.20 2.90 0 22,000 -0.1
28/12/2017
3.10
 1,021,100 2.90 3.10 2.80 0 0 0
27/12/2017
2.90
 207,270 2.90 3 2.80 0 0 0
26/12/2017
3
 1,083,060 2.90 3 2.70 0 0 0
25/12/2017
2.80
 689,471 2.60 2.80 2.60 0 0 0
22/12/2017
2.60
 279,000 2.80 2.80 2.60 0 0 0
21/12/2017
2.80
 225,210 2.80 2.90 2.70 2,000 0 0.0
20/12/2017
2.80
 190,200 2.70 2.80 2.70 0 0 0
19/12/2017
2.80
 1,492,100 3 3.10 2.70 0 0 0
18/12/2017
2.90
 667,800 2.80 2.90 2.80 0 0 0
15/12/2017
2.70
 495,560 2.80 2.90 2.70 0 0 0
14/12/2017
2.90
 330,060 2.80 2.90 2.70 9,500 0 0.0
13/12/2017
2.80
 321,540 2.80 2.90 2.80 0 0 0
12/12/2017
2.80
 706,800 2.80 2.90 2.70 0 0 0
11/12/2017
2.80
 891,931 3 3.30 2.80 0 0 0
08/12/2017
3
 2,072,383 2.80 3 2.80 0 0 0
07/12/2017
2.80
 615,300 2.60 2.80 2.60 0 0 0
06/12/2017
2.60
 737,906 2.60 2.70 2.50 0 0 0
05/12/2017
2.70
 1,468,200 2.80 2.90 2.70 0 0 0
04/12/2017
2.90
 2,415,545 3.20 3.40 2.90 0 358,700 -1.2
01/12/2017
3.10
 561,160 3 3.10 3 0 200 0.0
30/11/2017
2.90
 610,100 2.80 2.90 2.70 0 0 0
29/11/2017
2.70
 785,900 2.60 2.70 2.60 0 100,200 -0.3
28/11/2017
2.50
 989,010 2.40 2.50 2.40 0 200 0.0
27/11/2017
2.30
 155,350 2.30 2.40 2.30 0 0 0
24/11/2017
2.30
 458,826 2.20 2.40 2.20 0 0 0
23/11/2017
2.20
 211,230 2.20 2.30 2.20 110 0 0.0
22/11/2017
2.30
 294,010 2.20 2.30 2.10 0 0 0
21/11/2017
2.20
 225,400 2.20 2.20 2.10 0 0 0
20/11/2017
2.20
 214,100 2.20 2.30 2.10 0 0 0
17/11/2017
2.20
 113,200 2.20 2.30 2.20 0 0 0
16/11/2017
2.20
 85,250 2.20 2.30 2.10 0 0 0
15/11/2017
2.20
 202,400 2.20 2.20 2.10 0 0 0
14/11/2017
2.20
 103,800 2.20 2.30 2.10 0 0 0
13/11/2017
2.10
 293,110 2.10 2.30 2.10 0 0 0
10/11/2017
2.20
 65,600 2.20 2.20 2.10 0 0 0
09/11/2017
2.20
 260,600 2.20 2.20 2.20 0 0 0
08/11/2017
2.20
 178,000 2.20 2.30 2.20 0 0 0
07/11/2017
2.20
 188,400 2.20 2.30 2.20 0 0 0
06/11/2017
2.20
 207,200 2.20 2.30 2.10 0 0 0
03/11/2017
2.10
 355,900 2.20 2.30 2.10 0 0 0
02/11/2017
2.20
 599,925 2.20 2.20 2.10 0 0 0
01/11/2017
2.20
 488,200 2.20 2.30 2.10 0 300 0.0
31/10/2017
2.30
 477,500 2.20 2.30 2.10 0 0 0
30/10/2017
2.20
 331,910 2.20 2.30 2.10 0 0 0
27/10/2017
2.20
 445,050 2.10 2.30 2.10 0 300 0.0
26/10/2017
2.20
 1,376,810 2.10 2.20 2 11,500 5,000 0.0
25/10/2017
2.20
 902,880 2.40 2.40 2.20 300 0 0.0
24/10/2017
2.40
 329,660 2.30 2.40 2.30 100,300 0 0.2
23/10/2017
2.40
 760,200 2.50 2.50 2.30 300 0 0.0
20/10/2017
2.50
 324,300 2.50 2.60 2.50 0 0 0
19/10/2017
2.60
 1,464,915 2.60 2.60 2.50 0 0 0
18/10/2017
2.70
 200,200 2.70 2.80 2.70 0 200 0.0
17/10/2017
2.70
 397,400 2.70 2.80 2.60 200 0 0.0
16/10/2017
2.70
 184,540 2.70 2.80 2.70 0 0 0
13/10/2017
2.70
 403,300 2.70 2.80 2.70 0 0 0
12/10/2017
2.70
 748,930 2.70 2.70 2.60 1,100 0 0.0
11/10/2017
2.70
 200,370 2.70 2.80 2.60 0 0 0
10/10/2017
2.70
 334,600 2.80 2.80 2.70 0 200,000 -0.5
09/10/2017
2.80
 633,400 2.80 2.90 2.60 0 100 0.0
06/10/2017
2.70
 411,900 2.70 2.80 2.70 0 0 0
05/10/2017
2.70
 190,526 2.90 2.90 2.70 0 0 0
04/10/2017
2.80
 535,100 2.60 2.80 2.60 1,000 0 0.0
03/10/2017
2.60
 663,440 2.80 2.80 2.60 300 0 0.0
02/10/2017
2.80
 1,714,926 3 3 2.80 2,000 0 0.0
29/09/2017
3.10
 546,400 3 3.10 2.90 0 0 0
28/09/2017
3
 278,500 3.10 3.20 3 0 0 0
27/09/2017
3.20
 362,500 3.10 3.20 3.10 0 0 0
26/09/2017
3.10
 447,433 3.10 3.10 3 0 0 0
25/09/2017
3.10
 562,407 3.10 3.20 3 0 600 0.0
22/09/2017
3.10
 615,600 3.20 3.20 3.10 0 108,400 -0.3
21/09/2017
3.20
 81,215 3.20 3.20 3.10 0 0 0
20/09/2017
3.20
 361,800 3.20 3.30 3.10 0 10,000 0.0
19/09/2017
3.20
 333,401 3.10 3.20 3 2,500 0 0.0
18/09/2017
3.10
 343,417 3.10 3.20 3.10 0 0 0
15/09/2017
3.10
 510,300 3.10 3.20 3 0 102,000 -0.3
14/09/2017
3.10
 253,700 3.10 3.20 3.10 0 0 0
13/09/2017
3.20
 175,920 3.10 3.20 3.10 0 0 0
12/09/2017
3.10
 196,920 3.10 3.20 3 0 0 0
11/09/2017
3.10
 278,900 3.10 3.20 3 0 0 0
08/09/2017
3.20
 282,800 3.10 3.20 3.10 0 0 0
07/09/2017
3.10
 165,900 3.10 3.20 3.10 0 0 0
06/09/2017
3.20
 487,969 3.10 3.20 3 57,000 0 0.2
05/09/2017
3.10
 299,025 3.20 3.20 3.10 10,000 0 0.0
01/09/2017
3.20
 340,495 3.30 3.30 3.20 0 0 0
31/08/2017
3.30
 503,705 3.30 3.30 3.20 38,000 0 0.1
30/08/2017
3.30
 526,320 3.50 3.50 3.20 117,000 0 0.4
29/08/2017
3.40
 952,905 3.40 3.60 3.40 0 20,000 -0.1
28/08/2017
3.40
 2,000,325 3.20 3.40 3.10 0 5,000 0.0
25/08/2017
3.10
 504,517 3 3.10 2.90 0 0 0
24/08/2017
3
 224,400 3.10 3.10 3 0 0 0
23/08/2017
3.10
 443,400 3.20 3.30 3.10 0 0 0
22/08/2017
3.10
 746,777 3 3.10 3 0 1,000 0.0
21/08/2017
2.90
 443,300 3 3.10 2.90 0 0 0
18/08/2017
3.10
 1,300,460 3.10 3.10 3 5,000 0 0.0
17/08/2017
3.20
 288,113 3.20 3.30 3.10 1,000 0 0.0
16/08/2017
3.20
 399,700 3.30 3.30 3.20 0 0 0
15/08/2017
3.30
 284,000 3.30 3.30 3.20 0 0 0
14/08/2017
3.30
 462,900 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc