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
(2025-12-29) 		0 0% 291,600 0 0
0.50
0.50
0.50
2 tháng
(2025-11-28) 		0 0% 1,088,300 0 0
0.50
0.60
0.50
3 tháng
(2025-10-29) 		0 0% 1,301,700 -2,000 -0.0
0.50
0.60
0.50
6 tháng
(2025-07-31) 		-0.10 -16.67% 3,240,700 1,000 0.0
0.50
0.70
0.50
12 tháng
(2025-02-03) 		-0.10 -16.67% 7,259,100 -375,500 -0.3
0.50
0.70
0.50
24 tháng
(2024-02-07) 		-0.10 -16.67% 19,627,970 -71,100 -0.1
0.50
0.90
0.50
36 tháng
(2023-02-13) 		-0.20 -28.57% 32,653,608 -184,200 -0.2
0.50
1
0.50
60 tháng
(2021-02-22) 		-0.30 -37.50% 79,321,237 -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)
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
14/07/2017
4.20
 512,790 4.30 4.30 4.20 200 0 0.0
13/07/2017
4.30
 428,420 4.30 4.40 4.20 100 0 0.0
12/07/2017
4.30
 1,173,890 4.20 4.40 4.20 88,500 0 0.4
11/07/2017
4.20
 1,007,100 4.30 4.30 4.10 30,000 0 0.1
10/07/2017
4.30
 659,300 4.40 4.40 4.20 27,500 0 0.1
07/07/2017
4.40
 1,230,500 4.70 4.80 4.30 500 0 0.0
06/07/2017
4.60
 2,857,271 4.20 4.60 4.20 52,800 0 0.2
05/07/2017
4.20
 1,240,664 4.20 4.30 4.10 0 0 0
04/07/2017
4.20
 554,000 4.20 4.30 4.10 2,500 0 0.0
03/07/2017
4.20
 680,905 4.20 4.30 4.10 20,000 25,400 -0.0
30/06/2017
4.20
 1,012,515 4.30 4.40 4.20 10,000 0 0.0
29/06/2017
4.30
 1,774,000 4.50 4.50 4.20 30,200 7,000 0.1
28/06/2017
4.50
 501,650 4.40 4.50 4.30 39,000 0 0.2
27/06/2017
4.40
 619,400 4.30 4.60 4.30 10,000 0 0.0
26/06/2017
4.30
 924,810 4.40 4.40 4.20 8,800 0 0.0
23/06/2017
4.40
 662,710 4.40 4.60 4.30 200 111,200 -0.5
22/06/2017
4.40
 1,245,013 4.60 4.60 4.30 0 0 0
21/06/2017
4.60
 567,000 4.70 4.70 4.50 1,000 0 0.0
20/06/2017
4.70
 674,810 4.60 4.80 4.60 0 0 0
19/06/2017
4.70
 798,780 4.70 4.90 4.50 10,000 0 0.0
16/06/2017
4.60
 955,210 4.70 4.70 4.50 10,000 0 0.0
15/06/2017
4.70
 847,305 4.80 4.90 4.70 8,300 0 0.0
14/06/2017
4.80
 911,930 4.90 5 4.80 40,000 0 0.2
13/06/2017
4.80
 726,600 4.90 4.90 4.70 31,200 0 0.1
12/06/2017
4.90
 709,335 4.80 5 4.70 30,000 0 0.1
09/06/2017
4.80
 1,169,185 4.70 5.10 4.70 0 0 0
08/06/2017
4.70
 1,258,900 4.90 5 4.60 16,900 0 0.1
07/06/2017
4.90
 1,822,522 5.20 5.20 4.90 5,000 0 0.0
06/06/2017
5.20
 3,735,010 5.70 5.70 5.10 0 8,700 -0.0
05/06/2017
5.20
 1,513,974 5 5.20 4.80 0 5,000 -0.0
02/06/2017
4.80
 2,399,905 4.40 4.80 4.40 8,000 8,000 0.0
01/06/2017
4.40
 1,195,850 4.20 4.50 4.10 0 0 0
31/05/2017
4.10
 1,422,325 4.20 4.20 3.90 8,000 0 0.0
30/05/2017
4.20
 3,320,155 4.60 4.60 4.20 24,200 0 0.1
29/05/2017
4.60
 688,999 4.50 4.70 4.50 2,000 0 0.0
26/05/2017
4.50
 1,315,800 4.70 4.70 4.50 700 0 0.0
25/05/2017
4.70
 1,033,910 4.60 4.80 4.60 0 100 -0.0
24/05/2017
4.70
 1,290,170 4.70 4.80 4.60 46,000 0 0.2
23/05/2017
4.70
 1,303,079 4.70 4.90 4.60 129,000 0 0.6
22/05/2017
4.70
 1,004,918 4.90 4.90 4.70 100 10,000 -0.0
19/05/2017
4.90
 798,349 5 5.20 4.90 0 0 0
18/05/2017
5
 1,533,900 4.70 5.10 4.50 0 0 0
17/05/2017
4.70
 1,253,330 4.40 4.90 4.40 10,500 0 0.1
16/05/2017
4.80
 1,488,730 5 5.10 4.80 100 0 0.0
15/05/2017
5.10
 1,691,380 5 5.20 4.90 0 0 0
12/05/2017
5
 1,079,200 5.20 5.20 4.80 0 0 0
11/05/2017
5
 1,472,050 5.50 5.50 4.60 300 0 0.0
10/05/2017
5
 2,360,250 4.20 5 4.20 100 53,800 -0.3
09/05/2017
4.60
 833,170 4.80 4.80 4.60 1,000 2,800 -0.0
08/05/2017
5.10
 2,380,110 5.60 5.60 5.10 200 90,600 -0.5
05/05/2017
5.60
 1,462,330 5.70 5.80 5.30 0 0 0
04/05/2017
5.70
 4,380,440 6.30 6.30 5.70 359,700 0 2.1
03/05/2017
6.30
 622,996 6.50 6.50 6.20 0 0 0
28/04/2017
6.40
 677,165 6.30 6.60 6.30 125,000 0 0.8
27/04/2017
6.30
 1,112,130 6.50 6.50 6.30 0 0 0
26/04/2017
6.50
 735,510 6.60 6.70 6.40 100 0 0.0
25/04/2017
6.60
 1,006,600 6.50 6.80 6.40 185,000 0 1.2
24/04/2017
6.50
 1,455,310 6.30 6.80 6.20 0 3,100 -0.0
21/04/2017
6.30
 1,144,400 6.50 6.50 6.10 0 0 0
20/04/2017
6.30
 974,300 6.40 6.50 6.30 0 0 0
19/04/2017
6.30
 986,800 6.30 6.60 6.30 0 200 -0.0
18/04/2017
6.40
 1,121,304 6.60 6.80 6.30 0 0 0
17/04/2017
6.60
 2,097,550 6.30 6.60 6.20 0 0 0
14/04/2017
6
 2,717,587 6.30 6.40 5.80 4,000 0 0.0
13/04/2017
6.40
 1,843,752 6.90 6.90 6.30 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |