CTCP Nông nghiệp Hùng Hậu (sj1)

18.40
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
(2026-09-04) 		-1.50 -8.33% 3,600 0 0
15
18.40
18.40
2 tháng
(2026-08-05) 		1.20 7.84% 5,900 0 0
15
18.40
18.40
3 tháng
(2026-07-06) 		0.50 3.12% 12,700 0 0
14
18.40
18.40
6 tháng
(2026-04-07) 		6.26 61.21% 45,100 0 0
10.24
18.40
18.40
12 tháng
(2025-10-09) 		5.23 46.43% 85,400 0 0
10.24
18.40
18.40
24 tháng
(2024-10-14) 		7.62 85.87% 451,881 0 0
8.61
18.40
18.40
36 tháng
(2023-10-20) 		6.34 62.44% 722,012 -7,100 -0.1
8.37
18.40
18.40
60 tháng
(2021-11-01) 		4.33 35.53% 1,375,225 -28,731 -0.3
8.37
18.40
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2007
5.02
 27,080 4.78 5.02 4.89 0 0 0
24/10/2007
4.78
 9,660 4.72 4.78 4.72 0 0 0
23/10/2007
4.72
 13,010 4.89 4.89 4.72 0 4,000 0
22/10/2007
4.89
 10,570 4.89 4.94 4.89 0 1,000 0
19/10/2007
4.89
 7,460 5.00 5.00 4.75 0 0 0
18/10/2007
5.00
 26,790 5.10 5.10 5.00 0 250 0
17/10/2007
5.10
 27,960 5.11 5.16 5.00 1,000 0 0
16/10/2007
5.11
 23,290 5.00 5.15 5.00 1,000 0 0
15/10/2007
5.00
 16,400 5.08 5.10 5.00 0 0 0
12/10/2007
5.08
 70,080 4.90 5.14 4.66 1,520 7,000 0
11/10/2007
4.90
 51,460 4.67 4.90 4.83 7,730 0 0
10/10/2007
4.67
 25,280 4.67 4.69 4.62 0 0 0
09/10/2007
4.67
 13,710 4.62 4.72 4.62 0 0 0
08/10/2007
4.62
 18,600 4.62 4.62 4.56 0 0 0
05/10/2007
4.62
 14,920 4.62 4.71 4.56 0 0 0
04/10/2007
4.62
 15,580 4.72 4.72 4.50 1,000 0 0
03/10/2007
4.72
 9,940 4.81 4.81 4.67 0 2,000 0
02/10/2007
4.81
 7,360 4.89 4.89 4.72 0 0 0
01/10/2007
4.89
 12,640 4.67 4.90 4.78 0 0 0
28/09/2007
4.67
 24,820 4.49 4.67 4.45 0 0 0
27/09/2007
4.49
 17,590 4.56 4.56 4.45 0 0 0
26/09/2007
4.56
 21,620 4.56 4.78 4.52 0 0 0
25/09/2007
4.56
 17,960 4.41 4.63 4.56 0 0 0
24/09/2007
4.41
 5,880 4.45 4.46 4.40 0 0 0
21/09/2007
4.45
 17,190 4.44 4.45 4.40 0 0 0
20/09/2007
4.44
 13,510 4.40 4.44 4.40 0 0 0
19/09/2007
4.40
 7,780 4.44 4.44 4.38 0 0 0
18/09/2007
4.44
 5,610 4.44 4.44 4.34 0 0 0
17/09/2007
4.44
 3,410 4.45 4.46 4.44 0 0 0
14/09/2007
4.45
 5,290 4.40 4.45 4.40 0 0 0
13/09/2007
4.40
 14,410 4.51 4.51 4.31 0 0 0
12/09/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
12/09/2007
4.51
 19,630 4.34 4.51 4.51 0 0 0
11/09/2007
4.34
 21,520 4.34 4.44 4.26 0 100 0
10/09/2007
4.34
 21,520 4.26 4.44 4.26 0 0 0
07/09/2007
4.26
 25,690 4.15 4.33 4.25 0 0 0
06/09/2007
4.15
 13,030 3.96 4.15 4.04 730 0 0
05/09/2007
3.96
 2,870 4.10 4.10 3.96 300 0 0
04/09/2007
4.10
 4,750 3.95 4.14 4.00 0 0 0
31/08/2007
3.95
 5,350 4.00 4.00 3.95 0 0 0
30/08/2007
4.00
 4,840 4.13 4.13 4.00 0 0 0
29/08/2007
4.13
 4,810 4.15 4.15 4.00 0 0 0
28/08/2007
4.15
 8,390 4.02 4.22 4.15 0 0 0
27/08/2007
4.02
 7,430 3.83 4.02 3.95 0 0 0
24/08/2007
3.83
 14,860 3.85 3.85 3.75 0 0 0
23/08/2007
3.85
 2,950 3.92 3.92 3.85 0 0 0
22/08/2007
3.92
 1,870 3.95 3.95 3.92 0 0 0
21/08/2007
3.95
 1,730 3.95 4.04 3.95 0 0 0
20/08/2007
3.95
 1,810 4.05 4.05 3.95 0 0 0
17/08/2007
4.05
 110 4.05 4.15 4.05 0 100 0
16/08/2007
4.05
 1,170 4.00 4.05 3.96 0 0 0
15/08/2007
4.00
 2,310 4.00 4.00 3.95 0 0 0
14/08/2007
4.00
 890 4.00 4.00 4.00 0 0 0
13/08/2007
4.00
 500 4.10 4.10 4.00 0 0 0
10/08/2007: Cổ tức tiền mặt tỉ lệ: 8%
10/08/2007
4.10
 1,650 4.08 4.10 4.10 0 0 0
09/08/2007
4.08
 5,500 4.09 4.09 4.07 0 0 0
08/08/2007
4.09
 5,980 4.12 4.13 4.07 0 0 0
07/08/2007
4.12
 1,760 4.11 4.12 4.06 0 0 0
06/08/2007
4.11
 1,350 4.08 4.12 4.07 20 0 0
03/08/2007
4.08
 1,000 4.02 4.08 4.08 0 0 0
02/08/2007
4.02
 3,100 4.21 4.21 4.02 0 0 0
01/08/2007
4.21
 2,520 4.02 4.21 3.87 400 0 0
31/07/2007
4.02
 1,620 4.07 4.07 4.02 0 0 0
30/07/2007
4.07
 1,600 4.16 4.16 4.07 0 0 0
27/07/2007
4.16
 1,570 4.07 4.16 4.07 0 0 0
26/07/2007
4.07
 2,240 4.24 4.24 4.05 0 0 0
25/07/2007: Cổ tức tiền mặt tỉ lệ: 12.9%
25/07/2007
4.24
 1,830 4.23 4.26 4.24 0 0 0
24/07/2007
4.23
 6,360 4.33 4.33 4.23 0 0 0
23/07/2007
4.33
 17,850 4.33 4.33 4.33 60,000 0 0
20/07/2007
4.33
 11,560 4.23 4.33 4.28 0 0 0
19/07/2007
4.23
 2,910 4.14 4.23 4.14 0 0 0
18/07/2007
4.14
 7,050 4.03 4.14 4.05 0 0 0
17/07/2007
4.03
 300 4.05 4.05 4.02 0 0 0
16/07/2007
4.05
 1,010 4.03 4.05 4.04 0 0 0
13/07/2007
4.03
 1,710 3.91 4.10 4.03 0 0 0
12/07/2007
3.91
 1,310 4.05 4.05 3.91 0 0 0
11/07/2007
4.05
 1,500 4.09 4.09 4.05 0 0 0
10/07/2007
4.09
 2,340 3.90 4.09 4.00 0 0 0
09/07/2007
3.90
 1,070 3.81 4.00 3.81 0 20 0
06/07/2007
3.81
 1,530 3.85 3.85 3.81 0 0 0
05/07/2007
3.85
 4,300 4.05 4.05 3.85 0 0 0
04/07/2007
4.05
 5,820 3.95 4.05 3.86 0 0 0
03/07/2007
3.95
 3,510 4.12 4.12 3.94 0 0 0
02/07/2007
4.12
 2,600 4.33 4.33 4.12 0 0 0
29/06/2007
4.33
 3,430 4.42 4.42 4.33 1,400 0 0
28/06/2007
4.42
 6,730 4.34 4.42 4.27 2,000 0 0
27/06/2007
4.34
 4,410 4.56 4.56 4.34 0 0 0
26/06/2007
4.56
 14,600 4.49 4.70 4.56 2,500 700 0
25/06/2007
4.49
 13,890 4.28 4.49 4.42 0 0 0
22/06/2007
4.28
 11,980 4.23 4.28 4.28 0 0 0
21/06/2007
4.23
 7,810 4.23 4.23 4.23 0 0 0
20/06/2007
4.23
 3,650 4.23 4.23 4.23 500 0 0
19/06/2007: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2007
4.23
 5,070 4.16 4.23 4.23 0 0 0
18/06/2007
4.16
 4,500 4.25 4.25 4.07 2,100 0 0
15/06/2007
4.25
 2,500 4.30 4.30 4.25 300 0 0
14/06/2007
4.30
 5,550 4.16 4.30 4.20 1,630 0 0
13/06/2007
4.16
 9,640 4.16 4.16 4.07 4,000 2,000 0
12/06/2007
4.16
 8,970 4.27 4.27 4.06 4,800 0 0
11/06/2007
4.27
 6,570 4.49 4.49 4.27 4,100 0 0
08/06/2007
4.49
 29,010 4.35 4.53 4.49 0 0 0
07/06/2007
4.35
 18,430 4.15 4.35 4.35 0 300 0

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