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)
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
29/09/2016
8.90
 553,300 8.90 9.10 8.80 0 0 0
28/09/2016
8.90
 475,938 8.90 9 8.80 0 0 0
27/09/2016
9
 460,800 9 9.10 8.90 0 0 0
26/09/2016
9
 324,500 9 9.10 8.90 0 0 0
23/09/2016
9
 1,169,600 8.90 9 8.80 0 0 0
22/09/2016
8.90
 2,216,500 8.80 8.90 8.70 0 0 0
21/09/2016
8.80
 389,700 8.90 8.90 8.70 0 0 0
20/09/2016
8.90
 167,400 8.90 9 8.80 0 0 0
19/09/2016
8.90
 460,460 8.60 8.90 8.50 0 1,600 0.0
16/09/2016
8.60
 2,944,900 8.90 8.90 8.10 5,000 0 0.0
15/09/2016
8.90
 1,532,200 8.80 8.90 8.60 0 0 0
14/09/2016
8.80
 1,299,700 8.90 8.90 8.70 0 0 0
13/09/2016
8.90
 515,975 8.90 8.90 8.70 0 0 0
12/09/2016
8.90
 422,032 9 9 8.70 0 0 0
09/09/2016
9
 574,868 9 9.10 8.80 0 0 0
08/09/2016
9
 892,207 8.90 9.10 8.70 0 0 0
07/09/2016
8.90
 2,219,570 8.80 8.90 8.50 6,000 0 0.1
06/09/2016
8.80
 450,002 8.80 8.90 8.70 0 0 0
05/09/2016
8.80
 900,500 8.70 8.90 8.50 0 0 0
01/09/2016
8.70
 555,400 8.70 9 8.50 0 0 0
31/08/2016
8.80
 561,810 8.60 8.80 8.60 0 0 0
30/08/2016
8.80
 453,400 9.20 9.20 8.50 0 0 0
29/08/2016
8.80
 808,300 9.20 9.30 8.80 0 0 0
26/08/2016
9.20
 1,970,050 8.60 9.20 8.60 5,000 186,500 -1.6
25/08/2016
8.60
 1,434,307 8.50 8.70 8.20 0 0 0
24/08/2016
8.50
 1,072,400 8.50 8.70 8.20 0 26,000 -0.2
23/08/2016
8.50
 998,406 8.40 8.60 8.20 0 0 0
22/08/2016
8.40
 1,262,406 8.70 8.80 8.40 0 0 0
19/08/2016
8.50
 2,728,600 7.50 8.50 7.50 0 29,000 -0.2
18/08/2016
7.80
 645,406 8.60 8.60 7.80 0 0 0
17/08/2016
8.60
 3,641,220 8.70 8.70 8.10 26,000 0 0.2
16/08/2016
9
 2,720,513 9.90 9.90 9 0 0 0
15/08/2016
9.90
 2,020,200 10.10 10.40 9.10 12,000 0 0.1
12/08/2016
10.10
 3,346,704 10.20 10.20 9.60 0 0 0
11/08/2016
10.60
 2,460,401 11.80 11.80 10.60 0 0 0
10/08/2016
11.70
 1,471,980 11 11.90 10.60 0 0 0
09/08/2016
11
 1,784,023 10.30 11 9.90 0 0 0
08/08/2016
10.40
 3,286,195 9.70 10.60 9.70 2,000 0 0.0
05/08/2016
10.70
 1,714,624 10.70 10.70 10.70 0 0 0
04/08/2016
11.80
 2,062,072 11.80 11.80 11.80 0 0 0
03/08/2016
13.10
 6,359,112 13.10 13.10 13.10 0 0 0
02/08/2016
14.50
 1,853,560 16 16 14.50 6,000 44 0.1
01/08/2016
16.10
 1,644,616 15.80 16.30 15.60 4,000 0 0.1
29/07/2016
15.80
 3,871,800 14.20 15.90 14.20 2,500 0 0.0
28/07/2016
15.70
 6,514,700 15.70 16.20 15.70 19,000 0 0.3
27/07/2016
17.40
 1,971,160 17.40 17.40 17.40 7,800 0 0.1
26/07/2016
19.30
 1,853,400 22 22 19.30 0 0 0
25/07/2016
21.40
 2,257,200 19.50 21.40 19.40 1,600 0 0.0
22/07/2016
19.50
 3,046,120 17.80 19.60 17.80 3,000 0 0.1
21/07/2016
19.70
 300 19.70 19.70 19.70 0 0 0
20/07/2016
21.80
 1,500 21.80 21.80 21.80 0 0 0
19/07/2016
24.20
 625,600 24.20 26.10 24.20 0 0 0
18/07/2016
26.80
 682,200 29.70 29.80 26.80 0 0 0
15/07/2016
29.70
 1,915,050 32.90 33 29.70 0 0 0
14/07/2016
32.90
 2,595,500 31 33 28.10 0 1,000 0.0
13/07/2016
31
 1,799,410 28.70 31.10 28.50 0 10 0.0
12/07/2016
28.90
 2,264,000 26.20 29.10 25.90 0 0 0
11/07/2016
26.50
 2,500,100 24.20 26.60 23.80 1,000 0 0.0
08/07/2016
24.20
 358,550 26.80 26.90 24.20 0 0 0
07/07/2016
26.80
 2,081,000 26.10 26.80 24 0 0 0
06/07/2016
24.40
 1,867,100 22 24.40 21.80 0 0 0
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

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