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

0.60
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
(2026-02-23) 		0.10 20% 784,600 0 0
0.50
0.60
0.60
2 tháng
(2026-01-16) 		0.10 20% 2,451,300 0 0
0.50
0.60
0.60
3 tháng
(2025-12-17) 		0 0% 2,742,900 0 0
0.50
0.60
0.60
6 tháng
(2025-09-18) 		0 0% 4,338,000 -2,000 -0.0
0.50
0.60
0.60
12 tháng
(2025-03-24) 		0 0% 8,104,500 -12,300 -0.0
0.50
0.70
0.60
24 tháng
(2024-03-27) 		-0.10 -14.29% 19,465,778 -71,100 -0.1
0.50
0.90
0.60
36 tháng
(2023-04-03) 		0 0% 33,238,953 -184,400 -0.2
0.50
1
0.60
60 tháng
(2021-04-12) 		-0.20 -25% 81,541,237 -236,300 -0.1
0.50
2.80
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2017
6.90
 3,472,387 6.30 7 6 500 0 0.0
11/04/2017
6.40
 5,622,400 6.40 7.30 6.40 9,100 16,000 -0.0
10/04/2017
7.10
 3,380,687 7.80 7.90 7.10 7,700 0 0.1
07/04/2017
7.80
 2,274,678 7.70 8.20 7.60 600 1,000 -0.0
05/04/2017
7.70
 4,327,020 7.20 7.90 6.90 610,000 5,400 4.5
04/04/2017
7.20
 3,789,707 7.50 7.50 7.10 0 5,000 -0.0
03/04/2017
6.90
 578,533 6.60 6.90 6.50 0 0 0
31/03/2017
6.30
 2,482,630 6.70 6.80 6.10 1,000 0 0.0
30/03/2017
6.70
 1,752,064 6.80 6.90 6.50 0 0 0
29/03/2017
6.80
 1,803,818 6.80 7.20 6.70 0 0 0
28/03/2017
6.80
 1,762,146 6.90 7.20 6.80 0 0 0
27/03/2017
7.20
 4,028,116 7.20 7.40 6.50 500 36,000 -0.2
24/03/2017
7.20
 3,445,246 6.80 7.40 6.80 0 0 0
23/03/2017
6.80
 2,715,609 6.30 6.80 6.10 0 33,000 -0.2
22/03/2017
6.20
 6,405,089 6.70 7 6.10 500 2,000 -0.0
21/03/2017
6.40
 2,131,429 6.10 6.40 6.10 36,000 0 0.2
20/03/2017
5.90
 2,966,460 5.40 5.90 5.40 0 0 0
17/03/2017
5.40
 2,439,020 5 5.50 4.90 165,200 7,500 0.8
16/03/2017
5
 1,458,560 5.30 5.30 5 3,000 0 0.0
15/03/2017
5.30
 1,510,874 5 5.40 4.90 0 5,000 -0.0
14/03/2017
5.10
 1,561,784 5.60 5.60 5 0 0 0
13/03/2017
5.30
 3,085,790 5.20 5.30 4.90 0 0 0
10/03/2017
4.90
 4,304,284 4.20 4.90 4.10 275,000 0 1.3
09/03/2017
4.50
 2,456,730 5 5 4.50 4,200 0 0.0
08/03/2017
5
 1,491,058 5.40 5.70 4.70 300 0 0.0
07/03/2017
5.20
 6,664,635 4.40 5.20 4.40 0 0 0
06/03/2017
4.80
 711,691 4.80 4.80 4.80 0 0 0
03/03/2017
5.30
 2,162,959 5.70 6 5.30 0 0 0
02/03/2017
5.80
 3,508,065 6.40 6.50 5.60 0 0 0
01/03/2017
6.10
 6,721,580 6.10 6.10 5.70 0 15,000 -0.1
28/02/2017
5.60
 781,455 5.60 5.60 5.50 0 0 0
27/02/2017
5.10
 5,422,700 5.10 5.10 4.80 0 0 0
24/02/2017
4.70
 1,609,690 4.30 4.70 4.30 0 0 0
23/02/2017
4.30
 3,038,505 4.30 4.60 3.90 0 0 0
22/02/2017
4.30
 9,721,884 4.40 4.40 3.70 13,200 15,600 -0.0
21/02/2017
4
 157,600 4 4 4 0 0 0
20/02/2017
3.70
 554,910 3.70 3.70 3.60 0 0 0
17/02/2017
3.40
 4,882,400 3.30 3.40 3.20 0 100 -0.0
16/02/2017
3.10
 3,829,810 3.10 3.10 3.10 0 0 0
15/02/2017
2.90
 4,065,650 2.70 2.90 2.70 0 100 -0.0
14/02/2017
2.70
 2,869,260 2.70 2.80 2.50 0 0 0
13/02/2017
2.70
 2,339,510 2.60 2.70 2.40 0 0 0
10/02/2017
2.60
 4,059,779 2.70 2.70 2.40 100 0 0.0
09/02/2017
2.50
 1,465,291 2.50 2.50 2.40 0 0 0
08/02/2017
2.30
 2,954,800 2.10 2.30 2.10 0 0 0
07/02/2017
2.10
 884,710 2.20 2.20 2 0 0 0
06/02/2017
2
 1,265,010 1.90 2 1.80 0 0 0
03/02/2017
1.90
 297,000 1.90 1.90 1.80 0 0 0
02/02/2017
1.90
 263,000 1.80 1.90 1.80 0 0 0
25/01/2017
1.80
 248,700 1.80 1.90 1.80 0 0 0
24/01/2017
1.80
 302,100 1.90 1.90 1.80 0 0 0
23/01/2017
1.80
 611,400 1.70 1.80 1.70 0 0 0
20/01/2017
1.70
 401,110 1.70 1.80 1.60 0 0 0
19/01/2017
1.70
 945,800 1.80 1.80 1.70 0 0 0
18/01/2017
1.80
 981,600 1.90 1.90 1.80 0 0 0
17/01/2017
1.80
 353,200 1.90 2 1.80 0 0 0
16/01/2017
1.90
 344,200 1.90 2 1.90 0 0 0
13/01/2017
1.90
 259,700 1.90 2 1.80 0 0 0
12/01/2017
1.90
 360,400 1.90 2 1.90 0 0 0
11/01/2017
2
 123,100 2 2 1.90 0 0 0
10/01/2017
2
 360,010 1.90 2 1.80 0 0 0
09/01/2017
1.90
 249,400 1.90 2 1.90 0 0 0
06/01/2017
1.90
 290,289 2 2 1.90 0 0 0
05/01/2017
2
 395,700 2.10 2.10 2 0 0 0
04/01/2017
2.10
 421,720 2.10 2.10 2 0 0 0
03/01/2017
2.10
 385,000 2 2.10 2 0 0 0
30/12/2016
2
 207,500 2 2.10 1.90 0 0 0
29/12/2016
2
 356,910 2.10 2.10 2 0 0 0
28/12/2016
2.10
 456,700 2 2.10 1.90 0 0 0
27/12/2016
2
 490,600 2.10 2.10 2 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |