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

0.50
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
(2025-11-05) 		0 0% 337,200 -2,000 -0.0
0.50
0.50
0.50
2 tháng
(2025-10-06) 		0 0% 993,400 -2,000 -0.0
0.50
0.60
0.50
3 tháng
(2025-09-08) 		0 0% 1,370,300 0 0.0
0.50
0.60
0.50
6 tháng
(2025-06-09) 		-0.10 -16.67% 4,127,300 -12,300 -0.0
0.50
0.70
0.50
12 tháng
(2024-12-10) 		-0.10 -16.67% 7,605,023 -72,100 -0.1
0.50
0.70
0.50
24 tháng
(2023-12-18) 		-0.10 -16.67% 19,417,824 -71,600 -0.1
0.50
0.90
0.50
36 tháng
(2022-12-21) 		-0.20 -28.57% 33,086,409 -184,000 -0.2
0.50
1
0.50
60 tháng
(2020-12-31) 		-0.30 -37.50% 78,516,237 -236,300 -0.1
0.50
2.80
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
2.90
 2,415,545 3.20 3.40 2.90 0 358,700 -1.2
01/12/2017
3.10
 561,160 3 3.10 3 0 200 -0.0
30/11/2017
2.90
 610,100 2.80 2.90 2.70 0 0 0
29/11/2017
2.70
 785,900 2.60 2.70 2.60 0 100,200 -0.3
28/11/2017
2.50
 989,010 2.40 2.50 2.40 0 200 -0.0
27/11/2017
2.30
 155,350 2.30 2.40 2.30 0 0 0
24/11/2017
2.30
 458,826 2.20 2.40 2.20 0 0 0
23/11/2017
2.20
 211,230 2.20 2.30 2.20 110 0 0.0
22/11/2017
2.30
 294,010 2.20 2.30 2.10 0 0 0
21/11/2017
2.20
 225,400 2.20 2.20 2.10 0 0 0
20/11/2017
2.20
 214,100 2.20 2.30 2.10 0 0 0
17/11/2017
2.20
 113,200 2.20 2.30 2.20 0 0 0
16/11/2017
2.20
 85,250 2.20 2.30 2.10 0 0 0
15/11/2017
2.20
 202,400 2.20 2.20 2.10 0 0 0
14/11/2017
2.20
 103,800 2.20 2.30 2.10 0 0 0
13/11/2017
2.10
 293,110 2.10 2.30 2.10 0 0 0
10/11/2017
2.20
 65,600 2.20 2.20 2.10 0 0 0
09/11/2017
2.20
 260,600 2.20 2.20 2.20 0 0 0
08/11/2017
2.20
 178,000 2.20 2.30 2.20 0 0 0
07/11/2017
2.20
 188,400 2.20 2.30 2.20 0 0 0
06/11/2017
2.20
 207,200 2.20 2.30 2.10 0 0 0
03/11/2017
2.10
 355,900 2.20 2.30 2.10 0 0 0
02/11/2017
2.20
 599,925 2.20 2.20 2.10 0 0 0
01/11/2017
2.20
 488,200 2.20 2.30 2.10 0 300 -0.0
31/10/2017
2.30
 477,500 2.20 2.30 2.10 0 0 0
30/10/2017
2.20
 331,910 2.20 2.30 2.10 0 0 0
27/10/2017
2.20
 445,050 2.10 2.30 2.10 0 300 -0.0
26/10/2017
2.20
 1,376,810 2.10 2.20 2 11,500 5,000 0.0
25/10/2017
2.20
 902,880 2.40 2.40 2.20 300 0 0.0
24/10/2017
2.40
 329,660 2.30 2.40 2.30 100,300 0 0.2
23/10/2017
2.40
 760,200 2.50 2.50 2.30 300 0 0.0
20/10/2017
2.50
 324,300 2.50 2.60 2.50 0 0 0
19/10/2017
2.60
 1,464,915 2.60 2.60 2.50 0 0 0
18/10/2017
2.70
 200,200 2.70 2.80 2.70 0 200 -0.0
17/10/2017
2.70
 397,400 2.70 2.80 2.60 200 0 0.0
16/10/2017
2.70
 184,540 2.70 2.80 2.70 0 0 0
13/10/2017
2.70
 403,300 2.70 2.80 2.70 0 0 0
12/10/2017
2.70
 748,930 2.70 2.70 2.60 1,100 0 0.0
11/10/2017
2.70
 200,370 2.70 2.80 2.60 0 0 0
10/10/2017
2.70
 334,600 2.80 2.80 2.70 0 200,000 -0.5
09/10/2017
2.80
 633,400 2.80 2.90 2.60 0 100 -0.0
06/10/2017
2.70
 411,900 2.70 2.80 2.70 0 0 0
05/10/2017
2.70
 190,526 2.90 2.90 2.70 0 0 0
04/10/2017
2.80
 535,100 2.60 2.80 2.60 1,000 0 0.0
03/10/2017
2.60
 663,440 2.80 2.80 2.60 300 0 0.0
02/10/2017
2.80
 1,714,926 3 3 2.80 2,000 0 0.0
29/09/2017
3.10
 546,400 3 3.10 2.90 0 0 0
28/09/2017
3
 278,500 3.10 3.20 3 0 0 0
27/09/2017
3.20
 362,500 3.10 3.20 3.10 0 0 0
26/09/2017
3.10
 447,433 3.10 3.10 3 0 0 0
25/09/2017
3.10
 562,407 3.10 3.20 3 0 600 -0.0
22/09/2017
3.10
 615,600 3.20 3.20 3.10 0 108,400 -0.3
21/09/2017
3.20
 81,215 3.20 3.20 3.10 0 0 0
20/09/2017
3.20
 361,800 3.20 3.30 3.10 0 10,000 -0.0
19/09/2017
3.20
 333,401 3.10 3.20 3 2,500 0 0.0
18/09/2017
3.10
 343,417 3.10 3.20 3.10 0 0 0
15/09/2017
3.10
 510,300 3.10 3.20 3 0 102,000 -0.3
14/09/2017
3.10
 253,700 3.10 3.20 3.10 0 0 0
13/09/2017
3.20
 175,920 3.10 3.20 3.10 0 0 0
12/09/2017
3.10
 196,920 3.10 3.20 3 0 0 0
11/09/2017
3.10
 278,900 3.10 3.20 3 0 0 0
08/09/2017
3.20
 282,800 3.10 3.20 3.10 0 0 0
07/09/2017
3.10
 165,900 3.10 3.20 3.10 0 0 0
06/09/2017
3.20
 487,969 3.10 3.20 3 57,000 0 0.2
05/09/2017
3.10
 299,025 3.20 3.20 3.10 10,000 0 0.0
01/09/2017
3.20
 340,495 3.30 3.30 3.20 0 0 0
31/08/2017
3.30
 503,705 3.30 3.30 3.20 38,000 0 0.1
30/08/2017
3.30
 526,320 3.50 3.50 3.20 117,000 0 0.4
29/08/2017
3.40
 952,905 3.40 3.60 3.40 0 20,000 -0.1
28/08/2017
3.40
 2,000,325 3.20 3.40 3.10 0 5,000 -0.0
25/08/2017
3.10
 504,517 3 3.10 2.90 0 0 0
24/08/2017
3
 224,400 3.10 3.10 3 0 0 0
23/08/2017
3.10
 443,400 3.20 3.30 3.10 0 0 0
22/08/2017
3.10
 746,777 3 3.10 3 0 1,000 -0.0
21/08/2017
2.90
 443,300 3 3.10 2.90 0 0 0
18/08/2017
3.10
 1,300,460 3.10 3.10 3 5,000 0 0.0
17/08/2017
3.20
 288,113 3.20 3.30 3.10 1,000 0 0.0
16/08/2017
3.20
 399,700 3.30 3.30 3.20 0 0 0
15/08/2017
3.30
 284,000 3.30 3.30 3.20 0 0 0
14/08/2017
3.30
 462,900 3.40 3.40 3.30 0 0 0
11/08/2017
3.40
 562,950 3.40 3.40 3.30 39,000 0 0.1
10/08/2017
3.40
 974,200 3.40 3.50 3.30 20,100 0 0.1
09/08/2017
3.40
 889,490 3.40 3.50 3.30 8,900 0 0.0
08/08/2017
3.40
 727,050 3.40 3.50 3.40 0 56,000 -0.2
07/08/2017
3.40
 614,670 3.40 3.50 3.30 0 0 0
04/08/2017
3.40
 400,760 3.50 3.50 3.30 0 0 0
03/08/2017
3.50
 437,904 3.50 3.50 3.40 0 0 0
02/08/2017
3.40
 750,230 3.30 3.50 3.30 70,000 0 0.2
01/08/2017
3.30
 374,150 3.30 3.40 3.20 57,000 0 0.2
31/07/2017
3.30
 529,020 3.40 3.50 3.30 60,000 0 0.2
28/07/2017
3.40
 545,300 3.40 3.50 3.40 0 0 0
27/07/2017
3.40
 668,710 3.20 3.50 3.20 2,800 0 0.0
26/07/2017
3.30
 819,059 3.40 3.40 3.20 20,000 65,000 -0.1
25/07/2017
3.40
 1,294,120 3.10 3.50 2.90 13,700 139,700 -0.4
24/07/2017
3.20
 1,339,320 3.40 3.40 3.20 1,000 7,800 -0.0
21/07/2017
3.50
 3,228,520 3.80 3.80 3.50 11,200 58,500 -0.2
20/07/2017
3.80
 1,627,030 3.90 4 3.70 18,300 0 0.1
19/07/2017
4
 2,007,130 4 4.10 3.70 34,800 0 0.1
18/07/2017
4.10
 1,100,610 4.20 4.20 4 5,000 0 0.0
17/07/2017
4.20
 715,690 4.20 4.30 4.10 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |