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

0.40
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
(2026-07-01) 		-0.10 -20% 1,094,800 0 0
0.40
0.50
0.40
2 tháng
(2026-06-01) 		-0.10 -20% 1,703,400 0 0
0.40
0.50
0.40
3 tháng
(2026-05-04) 		-0.10 -20% 2,113,900 0 0
0.40
0.60
0.40
6 tháng
(2026-02-02) 		-0.10 -20% 4,453,700 -4,000 0
0.40
0.60
0.40
12 tháng
(2025-08-05) 		-0.30 -42.86% 7,674,200 -4,000 0.0
0.40
0.70
0.40
24 tháng
(2024-08-12) 		-0.30 -42.86% 14,807,484 -76,100 -0.1
0.40
0.80
0.40
36 tháng
(2023-08-16) 		-0.50 -55.56% 28,455,573 -76,000 -0.1
0.40
0.90
0.40
60 tháng
(2021-08-26) 		-1 -71.43% 82,940,671 -239,800 -0.1
0.40
2.80
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2016
3.90
 2,735,280 4 4 3.90 0 0 0
02/11/2016
4.30
 293,900 4.60 4.80 4.30 0 0 0
01/11/2016
4.70
 5,310,306 4.10 4.70 4.10 10 0 0.0
31/10/2016
4.50
 276,400 5 5 4.50 100 0 0.0
28/10/2016
5
 912,408 5.40 5.40 5 0 0 0
27/10/2016
5.50
 5,921,462 4.80 5.60 4.80 0 0 0
26/10/2016
5.30
 3,306,950 5.40 5.40 5.30 0 0 0
25/10/2016
5.80
 5,669,670 6.30 6.80 5.80 0 0 0
24/10/2016
6.40
 7,392,430 5.40 6.40 5.40 0 0 0
21/10/2016
5.90
 3,203,300 6.50 6.50 5.90 0 0 0
20/10/2016
6.50
 7,002,705 6.50 6.80 6.50 0 0 0
19/10/2016
7.20
 3,905,300 7.50 8 7.20 0 0 0
18/10/2016
8
 5,733,698 8.50 8.50 8 0 0 0
17/10/2016
8.80
 3,136,656 9.40 9.50 8.80 0 0 0
14/10/2016
9.70
 2,164,822 9.20 9.70 9 0 0 0
13/10/2016
9.30
 2,307,318 9.30 9.60 9 0 0 0
12/10/2016
9.30
 4,446,328 8.90 9.40 8.80 0 1,500 -0.0
11/10/2016
9.70
 3,533,900 10 10 9.70 0 0 0
10/10/2016
10.70
 367,930 12 12 10.70 0 0 0
07/10/2016
11.80
 5,941,716 10.90 11.80 10.40 1,500 0 0.0
06/10/2016
10.80
 4,658,030 10 10.80 9.60 0 0 0
05/10/2016
9.90
 5,959,200 8.90 9.90 8.80 0 0 0
04/10/2016
9
 654,100 9 9.10 8.90 0 0 0
03/10/2016
9
 714,400 8.90 9 8.90 0 0 0
30/09/2016
8.90
 1,017,600 8.90 8.90 8.70 0 0 0
29/09/2016
8.90
 553,300 8.90 9.10 8.80 0 0 0
28/09/2016
8.90
 475,938 8.90 9 8.80 0 0 0
27/09/2016
9
 460,800 9 9.10 8.90 0 0 0
26/09/2016
9
 324,500 9 9.10 8.90 0 0 0
23/09/2016
9
 1,169,600 8.90 9 8.80 0 0 0
22/09/2016
8.90
 2,216,500 8.80 8.90 8.70 0 0 0
21/09/2016
8.80
 389,700 8.90 8.90 8.70 0 0 0
20/09/2016
8.90
 167,400 8.90 9 8.80 0 0 0
19/09/2016
8.90
 460,460 8.60 8.90 8.50 0 1,600 -0.0
16/09/2016
8.60
 2,944,900 8.90 8.90 8.10 5,000 0 0.0
15/09/2016
8.90
 1,532,200 8.80 8.90 8.60 0 0 0
14/09/2016
8.80
 1,299,700 8.90 8.90 8.70 0 0 0
13/09/2016
8.90
 515,975 8.90 8.90 8.70 0 0 0
12/09/2016
8.90
 422,032 9 9 8.70 0 0 0
09/09/2016
9
 574,868 9 9.10 8.80 0 0 0
08/09/2016
9
 892,207 8.90 9.10 8.70 0 0 0
07/09/2016
8.90
 2,219,570 8.80 8.90 8.50 6,000 0 0.1
06/09/2016
8.80
 450,002 8.80 8.90 8.70 0 0 0
05/09/2016
8.80
 900,500 8.70 8.90 8.50 0 0 0
01/09/2016
8.70
 555,400 8.70 9 8.50 0 0 0
31/08/2016
8.80
 561,810 8.60 8.80 8.60 0 0 0
30/08/2016
8.80
 453,400 9.20 9.20 8.50 0 0 0
29/08/2016
8.80
 808,300 9.20 9.30 8.80 0 0 0
26/08/2016
9.20
 1,970,050 8.60 9.20 8.60 5,000 186,500 -1.6
25/08/2016
8.60
 1,434,307 8.50 8.70 8.20 0 0 0
24/08/2016
8.50
 1,072,400 8.50 8.70 8.20 0 26,000 -0.2
23/08/2016
8.50
 998,406 8.40 8.60 8.20 0 0 0
22/08/2016
8.40
 1,262,406 8.70 8.80 8.40 0 0 0
19/08/2016
8.50
 2,728,600 7.50 8.50 7.50 0 29,000 -0.2
18/08/2016
7.80
 645,406 8.60 8.60 7.80 0 0 0
17/08/2016
8.60
 3,641,220 8.70 8.70 8.10 26,000 0 0.2
16/08/2016
9
 2,720,513 9.90 9.90 9 0 0 0
15/08/2016
9.90
 2,020,200 10.10 10.40 9.10 12,000 0 0.1
12/08/2016
10.10
 3,346,704 10.20 10.20 9.60 0 0 0
11/08/2016
10.60
 2,460,401 11.80 11.80 10.60 0 0 0
10/08/2016
11.70
 1,471,980 11 11.90 10.60 0 0 0
09/08/2016
11
 1,784,023 10.30 11 9.90 0 0 0
08/08/2016
10.40
 3,286,195 9.70 10.60 9.70 2,000 0 0.0
05/08/2016
10.70
 1,714,624 10.70 10.70 10.70 0 0 0
04/08/2016
11.80
 2,062,072 11.80 11.80 11.80 0 0 0
03/08/2016
13.10
 6,359,112 13.10 13.10 13.10 0 0 0
02/08/2016
14.50
 1,853,560 16 16 14.50 6,000 44 0.1
01/08/2016
16.10
 1,644,616 15.80 16.30 15.60 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |