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
(2026-05-18) 		0 0% 817,400 0 0
0.40
0.50
0.50
2 tháng
(2026-04-20) 		-0.10 -16.67% 1,012,500 -1,000 0
0.40
0.60
0.50
3 tháng
(2026-03-19) 		-0.10 -16.67% 1,260,800 -4,000 0
0.40
0.60
0.50
6 tháng
(2025-12-19) 		-0.10 -16.67% 4,003,700 -4,000 0
0.40
0.60
0.50
12 tháng
(2025-06-23) 		0 0% 7,952,800 -24,500 -0.0
0.40
0.70
0.50
24 tháng
(2024-06-27) 		-0.30 -37.50% 14,889,418 -76,100 -0.1
0.40
0.80
0.50
36 tháng
(2023-07-03) 		-0.40 -44.44% 29,305,055 -77,000 -0.1
0.40
1
0.50
60 tháng
(2021-07-13) 		-0.30 -37.50% 82,802,037 -240,300 -0.1
0.40
2.80
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2016
2.10
 489,520 2.10 2.20 2 0 0 0
23/12/2016
2.10
 374,100 2.10 2.20 2 0 0 0
22/12/2016
2.10
 659,800 2.20 2.20 2 0 0 0
21/12/2016
2.20
 270,430 2.20 2.20 2.10 0 0 0
20/12/2016
2.20
 691,712 2.20 2.30 2.10 0 0 0
19/12/2016
2.10
 621,315 2.10 2.30 2.10 0 0 0
16/12/2016
2.10
 448,200 2.10 2.20 2 0 0 0
15/12/2016
2.10
 527,200 2.10 2.20 2 0 0 0
14/12/2016
2.10
 737,640 2 2.20 2 0 0 0
13/12/2016
2.10
 1,112,840 2 2.10 1.90 0 0 0
12/12/2016
2.10
 1,943,850 2.40 2.40 2.10 100 0 0.0
09/12/2016
2.30
 1,135,160 2.40 2.50 2.30 0 0 0
08/12/2016
2.40
 863,300 2.30 2.50 2.30 100 0 0.0
07/12/2016
2.30
 646,042 2.30 2.40 2.30 0 0 0
06/12/2016
2.30
 3,290,636 2.50 2.50 2.30 0 0 0
05/12/2016
2.30
 1,493,875 2.10 2.30 2.10 0 0 0
02/12/2016
2.10
 446,400 2.10 2.10 2 0 0 0
01/12/2016
2.10
 882,850 2.10 2.20 2 0 0 0
30/11/2016
2.10
 807,800 2.10 2.20 2 0 0 0
29/11/2016
2.20
 939,010 2 2.30 2 0 0 0
28/11/2016
2.10
 1,816,095 2.30 2.30 2.10 0 0 0
25/11/2016
2.30
 2,412,284 2.40 2.40 2.20 0 0 0
24/11/2016
2.20
 1,363,909 2.20 2.20 2 0 0 0
23/11/2016
2
 1,321,807 2 2 1.90 0 0 0
22/11/2016
1.90
 2,568,120 1.80 2 1.80 0 0 0
21/11/2016
1.90
 4,132,118 1.90 2.20 1.90 0 0 0
18/11/2016
2.10
 3,127,575 2.30 2.30 2.10 0 0 0
17/11/2016
2.30
 3,423,800 2.50 2.50 2.30 0 0 0
16/11/2016
2.50
 6,745,257 2.20 2.50 2.10 0 0 0
15/11/2016
2.30
 4,472,360 2.30 2.60 2.30 0 0 0
14/11/2016
2.50
 4,048,700 2.70 2.80 2.50 0 0 0
11/11/2016
2.70
 6,132,762 2.90 3 2.70 0 0 0
10/11/2016
3
 8,414,970 3.20 3.30 3 0 0 0
09/11/2016
3.30
 7,333,900 3.70 3.90 3.30 0 0 0
08/11/2016
3.60
 8,464,530 3 3.60 3 0 0 0
07/11/2016
3.30
 6,732,060 3.40 3.50 3.30 15,500 0 0.1
04/11/2016
3.60
 6,009,700 3.60 3.80 3.60 30,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |