CTCP Nông nghiệp Hùng Hậu (sj1)

9.90
0.10
(1.02%)

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)
-0.10 -1% 18,800 0 0
9.70
10
9.90
2 tháng
(2024-09-13)
-1.40 -12.39% 34,000 -2,600 -0.0
9.70
11.30
9.90
3 tháng
(2024-08-14)
-2 -16.81% 78,300 -2,600 -0.0
9.70
11.90
9.90
6 tháng
(2024-05-16)
-1.45 -12.75% 142,100 -2,600 -0.0
9.70
12.90
9.90
12 tháng
(2023-11-20)
-6.35 -39.08% 239,000 -2,600 -0.0
9.70
16.25
9.90
24 tháng
(2022-11-23)
-3.72 -27.33% 1,320,403 -26,565 -0.3
9.70
18.17
9.90
36 tháng
(2021-11-29)
-3.47 -25.95% 1,700,792 -28,658 -0.3
9.70
18.17
9.90
60 tháng
(2019-12-09)
-4.14 -29.49% 1,966,293 -28,806 -0.3
9.70
19.57
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2009
1.89
400 1.99 2.08 1.89 290 0 0
24/03/2009
1.99
470 1.91 1.99 1.85 0 0 0
23/03/2009
1.91
0 1.91 1.91 1.91 0 0 0
20/03/2009
1.91
3,630 1.89 1.97 1.89 0 0 0
19/03/2009
1.89
990 1.88 1.93 1.88 0 100 0
18/03/2009
1.88
0 1.88 1.88 1.88 0 0 0
17/03/2009
1.88
230 1.91 1.91 1.88 0 0 0
16/03/2009
1.91
230 1.93 2.03 1.84 0 0 0
13/03/2009
1.93
1,030 1.85 1.93 1.79 10 0 0
12/03/2009
1.85
110 1.85 1.85 1.85 0 0 0
11/03/2009
1.85
4,230 1.85 1.93 1.85 0 0 0
10/03/2009
1.85
200 1.91 1.91 1.85 0 0 0
09/03/2009
1.91
2,230 1.82 1.91 1.91 0 0 0
06/03/2009
1.82
2,010 1.82 1.82 1.79 0 0 0
05/03/2009
1.82
1,500 1.74 1.82 1.82 0 0 0
04/03/2009
1.74
2,220 1.74 1.82 1.74 0 0 0
03/03/2009
1.74
210 1.73 1.74 1.74 0 0 0
02/03/2009
1.73
510 1.73 1.73 1.73 0 0 0
27/02/2009
1.73
750 1.78 1.78 1.73 0 0 0
26/02/2009
1.78
5,520 1.85 1.85 1.77 0 4,540 0
25/02/2009
1.85
2,720 1.82 1.85 1.75 0 0 0
24/02/2009
1.82
1,700 1.74 1.82 1.82 0 0 0
23/02/2009
1.74
1,680 1.81 1.81 1.74 0 0 0
20/02/2009
1.81
30 1.73 1.81 1.81 0 0 0
19/02/2009
1.73
2,700 1.75 1.75 1.73 0 0 0
18/02/2009
1.75
4,070 1.81 1.81 1.73 0 0 0
17/02/2009
1.81
170 1.85 1.85 1.81 0 0 0
16/02/2009
1.85
1,540 1.85 1.86 1.85 0 0 0
13/02/2009
1.85
200 1.85 1.85 1.85 0 0 0
12/02/2009
1.85
2,350 1.85 1.89 1.85 0 0 0
11/02/2009
1.85
840 1.85 1.85 1.85 0 0 0
10/02/2009
1.85
2,010 1.77 1.85 1.79 0 0 0
09/02/2009
1.77
1,120 1.74 1.82 1.77 0 0 0
06/02/2009
1.74
520 1.75 1.84 1.74 0 0 0
05/02/2009
1.75
1,540 1.74 1.82 1.75 0 0 0
04/02/2009
1.74
50 1.73 1.74 1.74 0 0 0
03/02/2009
1.73
290 1.79 1.79 1.73 0 0 0
02/02/2009
1.79
1,110 1.88 1.88 1.79 0 0 0
23/01/2009
1.88
410 1.79 1.88 1.81 0 0 0
22/01/2009
1.79
1,200 1.78 1.86 1.79 0 0 0
21/01/2009
1.78
560 1.86 1.86 1.78 0 0 0
20/01/2009
1.86
0 1.86 1.86 1.86 0 0 0
19/01/2009
1.86
410 1.78 1.86 1.73 0 0 0
16/01/2009
1.78
610 1.70 1.78 1.70 0 0 0
15/01/2009
1.70
1,220 1.73 1.81 1.70 0 0 0
14/01/2009
1.73
360 1.77 1.77 1.73 0 0 0
13/01/2009
1.77
100 1.84 1.84 1.77 0 0 0
12/01/2009
1.84
110 1.92 1.92 1.84 0 0 0
09/01/2009
1.92
7,810 1.84 1.92 1.91 0 0 0
08/01/2009
1.84
1,000 1.75 1.84 1.78 0 0 0
07/01/2009
1.75
890 1.67 1.75 1.75 0 0 0
06/01/2009
1.67
3,890 1.60 1.67 1.60 0 0 0
05/01/2009
1.60
100 1.67 1.67 1.60 0 0 0
02/01/2009
1.67
170 1.68 1.68 1.67 0 0 0
31/12/2008
1.68
80 1.70 1.70 1.68 0 0 0
30/12/2008
1.70
1,120 1.75 1.79 1.70 0 0 0
29/12/2008
1.75
500 1.67 1.75 1.75 0 0 0
26/12/2008
1.67
90 1.73 1.73 1.67 0 0 0
25/12/2008
1.73
290 1.78 1.78 1.73 0 0 0
24/12/2008
1.78
550 1.73 1.78 1.78 0 0 0
23/12/2008
1.73
560 1.66 1.74 1.73 0 0 0
22/12/2008
1.66
1,230 1.59 1.66 1.59 0 0 0
19/12/2008
1.59
300 1.59 1.59 1.59 300 0 0
18/12/2008
1.59
10 1.52 1.59 1.59 0 0 0
17/12/2008
1.52
310 1.49 1.52 1.49 0 0 0
16/12/2008
1.49
1,010 1.52 1.52 1.49 0 0 0
15/12/2008
1.52
210 1.52 1.52 1.52 0 0 0
12/12/2008
1.52
50 1.45 1.52 1.52 0 0 0
11/12/2008
1.45
2,500 1.45 1.45 1.45 0 0 0
10/12/2008
1.45
1,020 1.50 1.50 1.44 0 0 0
09/12/2008
1.50
1,500 1.57 1.57 1.50 0 0 0
08/12/2008
1.57
0 1.57 1.57 1.57 0 0 0
05/12/2008
1.57
3,210 1.57 1.62 1.57 0 0 0
04/12/2008
1.57
1,510 1.66 1.66 1.57 0 0 0
03/12/2008
1.66
590 1.74 1.74 1.66 0 0 0
02/12/2008
1.74
10 1.81 1.81 1.74 0 0 0
01/12/2008
1.81
640 1.89 1.89 1.81 0 440 0
28/11/2008
1.89
1,270 1.99 2.08 1.89 0 790 0
27/11/2008
1.99
530 2.08 2.08 1.99 0 0 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 8%
26/11/2008
2.08
30 1.99 2.08 2.00 0 0 0
25/11/2008
1.99
110 1.90 1.99 1.86 0 0 0
24/11/2008
1.90
20 1.96 2.05 1.90 0 0 0
21/11/2008
1.96
30 1.90 1.96 1.96 0 0 0
20/11/2008
1.90
10 1.96 1.96 1.90 0 0 0
19/11/2008
1.96
730 2.03 2.03 1.96 0 0 0
18/11/2008
2.03
750 2.07 2.09 2.03 0 0 0
17/11/2008
2.07
2,470 2.09 2.09 2.07 0 0 0
14/11/2008
2.09
10 2.05 2.09 2.09 0 0 0
13/11/2008
2.05
2,870 2.03 2.05 2.03 0 0 0
12/11/2008
2.03
2,310 2.03 2.03 2.03 0 0 0
11/11/2008
2.03
7,910 2.11 2.16 2.00 0 4,500 0
10/11/2008
2.11
2,540 2.18 2.28 2.11 100 0 0
07/11/2008
2.18
10 2.29 2.29 2.18 0 0 0
06/11/2008
2.29
1,140 2.20 2.29 2.09 0 0 0
05/11/2008
2.20
2,000 2.09 2.20 2.20 0 0 0
04/11/2008
2.09
5,670 2.05 2.09 1.99 0 3,910 0
03/11/2008
2.05
500 2.11 2.11 2.05 0 0 0
31/10/2008
2.11
3,460 2.09 2.20 2.11 0 0 0
30/10/2008
2.09
210 2.16 2.26 2.05 0 0 0
29/10/2008
2.16
3,440 2.07 2.16 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |