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
(2026-02-11) 		-0.10 -16.67% 274,300 0 0
0.50
0.60
0.60
2 tháng
(2026-01-12) 		0 0% 1,848,000 0 0
0.50
0.60
0.60
3 tháng
(2025-12-15) 		-0.10 -16.67% 2,139,600 0 0
0.50
0.60
0.60
6 tháng
(2025-09-15) 		-0.10 -16.67% 3,734,700 -2,000 -0.0
0.50
0.60
0.60
12 tháng
(2025-03-18) 		-0.10 -16.67% 7,519,900 -12,300 -0.0
0.50
0.70
0.60
24 tháng
(2024-03-25) 		-0.20 -28.57% 18,862,478 -71,100 -0.1
0.50
0.90
0.60
36 tháng
(2023-03-29) 		-0.10 -16.67% 32,728,453 -184,400 -0.2
0.50
1
0.60
60 tháng
(2021-04-08) 		-0.30 -37.50% 80,937,937 -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)
15/10/2015
8.78
 118,900 8.78 8.78 8.78 0 0 0
14/10/2015
8.78
 255,200 8.71 8.78 8.71 0 0 0
13/10/2015
8.71
 220,100 8.64 8.71 8.64 0 0 0
12/10/2015
8.64
 231,200 8.36 8.71 8.36 0 0 0
09/10/2015
8.36
 224,600 8.29 8.36 8.29 1,000 0 0.0
08/10/2015
8.22
 237,400 8.64 8.64 8.08 0 0 0
07/10/2015
8.15
 313,600 8.29 8.29 8.08 0 0 0
06/10/2015
8.08
 184,100 7.74 8.08 7.74 0 0 0
05/10/2015
7.67
 177,300 7.60 8.22 7.60 0 100 -0.0
02/10/2015
7.60
 260,100 8.29 8.29 7.60 0 0 0
01/10/2015
8.43
 119,000 8.57 8.71 7.74 0 400 -0.0
30/09/2015
8.57
 70,000 8.29 8.57 8.22 0 0 0
29/09/2015
8.36
 200,200 7.60 8.36 7.60 0 0 0
28/09/2015
8.29
 324,800 8.36 8.50 7.04 0 27,700 -0.3
25/09/2015
7.80
 1,109,900 7.67 7.80 7.67 0 35,500 -0.4
24/09/2015
7.11
 358,200 6.97 7.11 6.97 0 0 0
23/09/2015
6.48
 109,300 6.20 6.48 6.20 0 0 0
22/09/2015
5.92
 15,000 5.78 5.99 5.78 0 0 0
21/09/2015
5.78
 1,100 5.44 5.78 5.44 100 0 0.0
18/09/2015
5.44
 9,100 6.27 6.27 5.37 100 0 0.0
17/09/2015
5.78
 624,000 5.37 5.85 5.37 0 0 0
16/09/2015
5.37
 600 5.23 5.37 5.23 0 0 0
15/09/2015
5.37
 0 5.37 5.37 5.37 0 0 0
14/09/2015
5.37
 0 5.37 5.37 5.37 0 0 0
11/09/2015
5.37
 1,700 5.37 5.37 4.95 100 0 0.0
10/09/2015
5.37
 1,000 5.16 5.37 5.16 0 0 0
09/09/2015
5.57
 100 5.57 5.57 5.57 0 0 0
08/09/2015
5.30
 4,500 5.09 5.30 4.95 100 0 0.0
07/09/2015
5.23
 12,400 5.23 5.23 5.23 0 0 0
04/09/2015
5.23
 0 5.23 5.23 5.23 0 0 0
03/09/2015
5.23
 12,800 4.95 5.23 4.88 100 0 0.0
01/09/2015
5.09
 165,100 4.95 5.44 4.95 0 0 0
31/08/2015
4.95
 300 4.95 4.95 4.95 0 0 0
28/08/2015
5.44
 1,100 5.57 5.57 5.09 0 0 0
27/08/2015
5.64
 133,400 5.23 5.64 5.23 0 0 0
26/08/2015
5.16
 100 5.16 5.16 5.16 0 0 0
25/08/2015
5.37
 900 5.64 5.64 5.37 0 0 0
24/08/2015
5.16
 496,500 4.53 5.16 4.53 0 0 0
21/08/2015
4.74
 0 4.74 4.74 4.74 0 0 0
20/08/2015
4.74
 900 4.74 4.74 4.74 0 0 0
19/08/2015
4.60
 15,100 4.39 4.81 4.39 0 0 0
18/08/2015
4.81
 14,100 4.81 4.81 4.81 0 0 0
17/08/2015
4.67
 3,400 4.67 4.67 4.67 0 0 0
14/08/2015
5.02
 800 4.67 5.02 4.67 0 0 0
13/08/2015
4.95
 0 4.95 4.95 4.95 0 0 0
12/08/2015
4.95
 15,600 4.74 4.95 4.74 0 0 0
11/08/2015
5.23
 0 5.23 5.23 5.23 0 0 0
10/08/2015
5.23
 11,400 5.09 5.23 4.95 100 0 0.0
07/08/2015
5.23
 2,100 5.09 5.23 5.09 0 0 0
06/08/2015
5.02
 42,200 4.74 5.09 4.74 100 10,000 -0.1
05/08/2015
5.02
 59,000 4.88 5.09 4.88 0 0 0
04/08/2015
5.09
 44,700 5.09 5.23 4.88 100 20,000 -0.1
03/08/2015
5.09
 44,800 4.88 5.09 4.67 100 20,000 -0.1
31/07/2015
5.16
 19,000 5.16 5.30 5.16 0 0 0
30/07/2015
5.16
 38,100 4.95 5.16 4.95 100 0 0.0
29/07/2015
4.95
 7,800 5.09 5.16 4.95 0 0 0
28/07/2015
5.30
 0 5.30 5.30 5.30 0 0 0
27/07/2015
5.30
 141,900 4.95 5.51 4.88 0 0 0
24/07/2015
5.37
 25,800 4.95 5.37 4.95 0 0 0
23/07/2015
5.37
 63,700 5.30 5.37 4.88 0 10,000 -0.1
22/07/2015
5.37
 11,100 5.37 5.51 5.16 100 0 0.0
21/07/2015
5.37
 5,100 5.30 5.37 5.16 100 0 0.0
20/07/2015
5.37
 35,500 5.37 5.57 5.37 0 0 0
17/07/2015
5.57
 64,900 5.37 5.57 5.37 0 0 0
16/07/2015
5.57
 35,600 5.23 5.57 5.16 0 0 0
15/07/2015
5.23
 9,500 5.23 5.23 5.02 100 0 0.0
14/07/2015
5.30
 29,500 5.09 5.30 5.09 0 0 0
13/07/2015
5.23
 5,800 5.23 5.23 5.16 0 0 0
10/07/2015
5.23
 3,600 5.44 5.44 5.16 0 0 0
09/07/2015
5.23
 26,800 5.23 5.57 5.16 0 0 0
08/07/2015
5.23
 191,300 5.44 5.44 5.23 0 0 0
07/07/2015
5.23
 109,800 5.71 5.85 5.23 100 0 0.0
06/07/2015
5.71
 104,700 5.85 5.99 5.57 0 0 0
03/07/2015
5.92
 35,400 5.71 5.92 5.51 9,000 0 0.1
02/07/2015
5.64
 4,200 5.51 5.64 5.44 0 0 0
01/07/2015
5.78
 5,200 5.99 6.06 5.57 0 0 0
30/06/2015
5.71
 101,300 5.23 5.78 5.23 1,100 0 0.0
29/06/2015
5.30
 24,300 5.51 5.51 5.23 0 0 0
26/06/2015
5.51
 9,100 5.51 5.51 5.51 1,100 0 0.0
25/06/2015
5.44
 13,400 5.71 5.78 5.37 100 0 0.0
24/06/2015
5.71
 15,500 5.92 5.92 5.57 0 0 0
23/06/2015
5.85
 13,900 6.13 6.13 5.57 0 0 0
22/06/2015
5.92
 39,100 5.71 5.92 5.71 0 0 0
19/06/2015
6.13
 47,700 6.34 6.34 5.85 10,000 0 0.1
18/06/2015
6.41
 6,600 6.83 6.83 6.27 0 0 0
17/06/2015
6.55
 5,100 6.90 6.90 6.41 100 0 0.0
16/06/2015
6.62
 9,200 6.76 6.76 6.62 1,500 0 0.0
15/06/2015
6.76
 28,500 6.62 7.18 6.55 100 0 0.0
12/06/2015
6.62
 93,400 6.41 6.97 6.27 24,200 0 0.2
11/06/2015
6.41
 14,500 6.62 6.62 6.27 5,100 0 0.0
10/06/2015
6.62
 18,400 6.69 6.69 6.41 900 0 0.0
09/06/2015
6.62
 62,700 6.97 6.97 6.41 11,000 0 0.1
08/06/2015
6.34
 455,500 5.85 6.34 5.78 46,200 0 0.4
05/06/2015
5.78
 19,700 5.78 6.06 5.78 0 0 0
04/06/2015
6.06
 54,300 5.99 6.06 5.78 0 0 0
03/06/2015
5.78
 58,000 5.85 6.06 5.78 6,000 0 0.1
02/06/2015
5.85
 42,400 6.13 6.20 5.78 0 0 0
01/06/2015
5.85
 194,300 5.37 5.85 5.37 17,500 0 0.1
29/05/2015
5.37
 81,700 5.09 5.37 5.02 1,500 0 0.0
28/05/2015
4.95
 18,300 4.81 5.02 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |