CTCP Nông nghiệp Hùng Hậu (sj1)

10.70
0.10
(0.94%)

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
(2025-06-09)
0.48 4.79% 35,400 0 0
9.74
11.25
10.70
2 tháng
(2025-05-09)
0.39 3.82% 40,400 0 0
9.74
11.25
10.70
3 tháng
(2025-04-09)
0.39 3.82% 50,800 0 0
9.74
11.25
10.70
6 tháng
(2025-01-09)
-0.46 -4.17% 129,393 0 0
9.45
11.25
10.70
12 tháng
(2024-07-15)
-0.27 -2.50% 290,831 -2,600 -0.0
9.17
11.63
10.70
24 tháng
(2023-07-19)
0.15 1.40% 521,786 -7,106 -0.1
9.17
17.18
10.70
36 tháng
(2022-07-25)
-0.90 -7.79% 1,556,892 -26,589 -0.3
9.17
17.18
10.70
60 tháng
(2020-08-03)
-6.26 -37.15% 2,050,043 -28,806 -0.3
9.17
18.13
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2009
1.68
560 1.76 1.76 1.68 0 0 0
20/01/2009
1.76
0 1.76 1.76 1.76 0 0 0
19/01/2009
1.76
410 1.68 1.76 1.63 0 0 0
16/01/2009
1.68
610 1.61 1.68 1.61 0 0 0
15/01/2009
1.61
1,220 1.63 1.71 1.61 0 0 0
14/01/2009
1.63
360 1.67 1.67 1.63 0 0 0
13/01/2009
1.67
100 1.74 1.74 1.67 0 0 0
12/01/2009
1.74
110 1.81 1.81 1.74 0 0 0
09/01/2009
1.81
7,810 1.74 1.81 1.80 0 0 0
08/01/2009
1.74
1,000 1.66 1.74 1.68 0 0 0
07/01/2009
1.66
890 1.58 1.66 1.66 0 0 0
06/01/2009
1.58
3,890 1.51 1.58 1.51 0 0 0
05/01/2009
1.51
100 1.58 1.58 1.51 0 0 0
02/01/2009
1.58
170 1.59 1.59 1.58 0 0 0
31/12/2008
1.59
80 1.61 1.61 1.59 0 0 0
30/12/2008
1.61
1,120 1.66 1.70 1.61 0 0 0
29/12/2008
1.66
500 1.58 1.66 1.66 0 0 0
26/12/2008
1.58
90 1.63 1.63 1.58 0 0 0
25/12/2008
1.63
290 1.68 1.68 1.63 0 0 0
24/12/2008
1.68
550 1.63 1.68 1.68 0 0 0
23/12/2008
1.63
560 1.57 1.64 1.63 0 0 0
22/12/2008
1.57
1,230 1.50 1.57 1.50 0 0 0
19/12/2008
1.50
300 1.50 1.50 1.50 300 0 0
18/12/2008
1.50
10 1.44 1.50 1.50 0 0 0
17/12/2008
1.44
310 1.41 1.44 1.41 0 0 0
16/12/2008
1.41
1,010 1.44 1.44 1.41 0 0 0
15/12/2008
1.44
210 1.44 1.44 1.44 0 0 0
12/12/2008
1.44
50 1.37 1.44 1.44 0 0 0
11/12/2008
1.37
2,500 1.37 1.37 1.37 0 0 0
10/12/2008
1.37
1,020 1.42 1.42 1.36 0 0 0
09/12/2008
1.42
1,500 1.49 1.49 1.42 0 0 0
08/12/2008
1.49
0 1.49 1.49 1.49 0 0 0
05/12/2008
1.49
3,210 1.49 1.53 1.49 0 0 0
04/12/2008
1.49
1,510 1.57 1.57 1.49 0 0 0
03/12/2008
1.57
590 1.64 1.64 1.57 0 0 0
02/12/2008
1.64
10 1.71 1.71 1.64 0 0 0
01/12/2008
1.71
640 1.79 1.79 1.71 0 440 0
28/11/2008
1.79
1,270 1.88 1.97 1.79 0 790 0
27/11/2008
1.88
530 1.97 1.97 1.88 0 0 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 8%
26/11/2008
1.97
30 1.88 1.97 1.89 0 0 0
25/11/2008
1.88
110 1.79 1.88 1.76 0 0 0
24/11/2008
1.79
20 1.85 1.94 1.79 0 0 0
21/11/2008
1.85
30 1.79 1.85 1.85 0 0 0
20/11/2008
1.79
10 1.85 1.85 1.79 0 0 0
19/11/2008
1.85
730 1.92 1.92 1.85 0 0 0
18/11/2008
1.92
750 1.95 1.98 1.92 0 0 0
17/11/2008
1.95
2,470 1.98 1.98 1.95 0 0 0
14/11/2008
1.98
10 1.94 1.98 1.98 0 0 0
13/11/2008
1.94
2,870 1.92 1.94 1.92 0 0 0
12/11/2008
1.92
2,310 1.92 1.92 1.92 0 0 0
11/11/2008
1.92
7,910 1.99 2.04 1.89 0 4,500 0
10/11/2008
1.99
2,540 2.07 2.15 1.99 100 0 0
07/11/2008
2.07
10 2.16 2.16 2.07 0 0 0
06/11/2008
2.16
1,140 2.08 2.16 1.98 0 0 0
05/11/2008
2.08
2,000 1.98 2.08 2.08 0 0 0
04/11/2008
1.98
5,670 1.94 1.98 1.88 0 3,910 0
03/11/2008
1.94
500 1.99 1.99 1.94 0 0 0
31/10/2008
1.99
3,460 1.98 2.08 1.99 0 0 0
30/10/2008
1.98
210 2.04 2.14 1.94 0 0 0
29/10/2008
2.04
3,440 1.95 2.04 2.04 0 0 0
28/10/2008
1.95
4,560 1.92 1.95 1.83 50 0 0
27/10/2008
1.92
6,210 1.98 1.98 1.88 0 0 0
24/10/2008
1.98
6,310 1.98 1.99 1.93 0 0 0
23/10/2008
1.98
7,510 2.04 2.08 1.94 0 0 0
22/10/2008
2.04
920 2.05 2.05 2.00 0 0 0
21/10/2008
2.05
7,590 2.04 2.14 2.04 0 200 0
20/10/2008
2.04
12,910 2.13 2.23 2.04 0 0 0
17/10/2008
2.13
10,550 2.03 2.13 2.13 0 0 0
16/10/2008
2.03
1,260 2.00 2.04 1.98 460 0 0
15/10/2008
2.00
1,000 2.00 2.00 2.00 0 0 0
14/10/2008
2.00
20 1.92 2.00 2.00 0 0 0
13/10/2008
1.92
6,270 1.98 1.98 1.92 0 0 0
10/10/2008
1.98
880 1.98 1.98 1.92 0 0 0
09/10/2008
1.98
2,410 2.02 2.11 1.98 0 0 0
08/10/2008
2.02
3,940 2.10 2.10 2.00 0 0 0
07/10/2008
2.10
3,090 2.10 2.10 2.00 0 0 0
06/10/2008
2.10
4,610 2.10 2.10 2.00 0 0 0
03/10/2008
2.10
8,070 2.19 2.19 2.10 0 0 0
02/10/2008
2.19
110 2.10 2.19 2.10 0 0 0
01/10/2008
2.10
5,800 2.08 2.10 2.08 500 0 0
30/09/2008
2.08
6,200 2.18 2.18 2.08 0 0 0
29/09/2008
2.18
8,960 2.23 2.26 2.18 100 0 0
26/09/2008
2.23
1,220 2.14 2.23 2.16 0 0 0
25/09/2008
2.14
5,760 2.11 2.21 2.05 0 0 0
24/09/2008
2.11
5,100 2.21 2.21 2.11 0 0 0
23/09/2008
2.21
1,460 2.21 2.31 2.21 0 0 0
22/09/2008
2.21
270 2.11 2.21 2.04 0 0 0
19/09/2008
2.11
790 2.02 2.11 2.02 0 0 0
18/09/2008
2.02
9,210 2.11 2.11 2.02 1,510 0 0
17/09/2008
2.11
5,870 2.23 2.23 2.11 0 0 0
16/09/2008
2.23
10,270 2.23 2.23 2.11 1,000 0 0
15/09/2008
2.23
2,220 2.14 2.23 2.05 200 0 0
12/09/2008
2.14
8,710 2.25 2.35 2.14 0 0 0
11/09/2008
2.25
6,690 2.25 2.34 2.14 0 0 0
10/09/2008
2.25
8,280 2.35 2.41 2.25 0 3,040 0
09/09/2008
2.35
7,680 2.31 2.41 2.35 0 0 0
08/09/2008
2.31
22,130 2.40 2.40 2.29 0 5,000 0
05/09/2008
2.40
21,550 2.29 2.40 2.29 0 0 0
04/09/2008
2.29
6,280 2.29 2.35 2.29 0 0 0
03/09/2008
2.29
10,660 2.19 2.29 2.29 0 6,880 0

Chính sách bảo mật | Điều khoản sử dụng |