Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
28/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
27/04/2026	0.30	0	0.30	0.30	0.30	0	0	0
24/04/2026	0.60	12,300	0.50	0.60	0.50	0	1,000	-0.0
23/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
22/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
21/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
20/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
17/04/2026	0.60	194,000	0.50	0.60	0.50	0	3,000	-0.0
16/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
15/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
14/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
13/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
10/04/2026	0.60	20,000	0.50	0.60	0.50	0	0	0
09/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
08/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
07/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
06/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/04/2026	0.50	18,400	0.50	0.60	0.50	0	0	0
02/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
01/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
31/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
30/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
27/03/2026	0.50	8,800	0.60	0.60	0.50	0	0	0
26/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
25/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
24/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
23/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
20/03/2026	0.60	7,100	0.50	0.60	0.50	0	0	0
19/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
18/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
17/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
16/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
13/03/2026	0.60	603,300	0.50	0.60	0.50	0	0	0
12/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
11/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
10/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
09/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
06/03/2026	0.50	145,700	0.50	0.50	0.50	0	0	0
05/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
04/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
02/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
27/02/2026	0.50	35,600	0.50	0.60	0.50	0	0	0
26/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
25/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
24/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
23/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
20/02/2026	0.30	0	0.30	0.30	0.30	0	0	0
19/02/2026	0.30	0	0.30	0.30	0.30	0	0	0
18/02/2026	0.30	0	0.30	0.30	0.30	0	0	0
17/02/2026	0.30	0	0.30	0.30	0.30	0	0	0
16/02/2026	0.30	0	0.30	0.30	0.30	0	0	0
13/02/2026	0.60	93,000	0.60	0.60	0.50	0	0	0
12/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
11/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
10/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
09/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
06/02/2026	0.60	1,201,600	0.50	0.60	0.50	0	0	0
05/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
04/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
02/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
30/01/2026	0.60	140,800	0.50	0.60	0.50	0	0	0
29/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
28/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
27/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
26/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
23/01/2026	0.50	93,900	0.50	0.60	0.50	0	0	0
22/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
21/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
20/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
19/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
16/01/2026	0.50	137,400	0.40	0.50	0.40	0	0	0
15/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
14/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
13/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
12/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
09/01/2026	0.50	60,300	0.50	0.60	0.50	0	0	0
08/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
07/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
06/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
05/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
02/01/2026	0.60	140,800	0.50	0.60	0.50	0	0	0
01/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
31/12/2025	0.50	0	0.50	0.50	0.50	0	0	0
30/12/2025	0.50	0	0.50	0.50	0.50	0	0	0
29/12/2025	0.50	0	0.50	0.50	0.50	0	0	0
26/12/2025	0.60	194,200	0.50	0.60	0.50	0	0	0
25/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
24/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
23/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
22/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
19/12/2025	0.60	37,100	0.60	0.60	0.50	0	0	0
18/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
17/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
16/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
15/12/2025	0.60	0	0.60	0.60	0.60	0	0	0
12/12/2025	0.60	249,300	0.50	0.60	0.50	0	0	0
11/12/2025	0.50	0	0.50	0.50	0.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0	0%	126,800	0	0	0.30 0.60 0.30
2 tháng (2026-07-20)	0	0%	335,700	0	0	0.30 0.60 0.30
3 tháng (2026-06-18)	0	0%	2,142,400	0	0	0.30 0.60 0.30
6 tháng (2026-03-20)	0	0%	4,155,200	0	0	0.30 0.60 0.30
12 tháng (2025-09-22)	0	0%	5,511,618	9,000	0.0	0.30 0.70 0.30
24 tháng (2024-09-26)	0	0%	10,625,405	85,000	0.1	0.30 0.90 0.30
36 tháng (2023-10-02)	-0.50	-62.50%	18,982,609	178,000	0.1	0.30 0.90 0.30
60 tháng (2021-10-12)	-1.60	-84.21%	61,568,398	168,700	0.3	0.30 2.80 0.30

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

THỐNG KÊ GIAO DỊCH