CTCP Nông nghiệp Hùng Hậu (sj1)

12.50
-0.40
(-3.10%)
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
(2026-05-19) 		1.01 9.25% 5,800 0 0
10.33
12.90
12.90
2 tháng
(2026-04-20) 		0.91 8.31% 7,300 0 0
10.33
12.90
12.90
3 tháng
(2026-03-20) 		0.63 5.61% 9,200 0 0
10.24
12.90
12.90
6 tháng
(2025-12-22) 		-1.25 -9.48% 32,300 0 0
10.24
13.33
12.90
12 tháng
(2025-06-23) 		2.13 21.85% 249,400 0 0
9.77
15.02
12.90
24 tháng
(2024-06-28) 		0.45 3.91% 530,430 -2,600 -0.0
8.61
15.02
12.90
36 tháng
(2023-07-04) 		1.66 16.18% 764,786 -7,106 -0.1
8.61
16.13
12.90
60 tháng
(2021-07-14) 		-1.65 -12.19% 2,224,804 -28,731 -0.3
8.61
16.13
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2008
1.93
 7,590 1.92 2.01 1.92 0 200 0
20/10/2008
1.92
 12,910 2.00 2.09 1.92 0 0 0
17/10/2008
2.00
 10,550 1.90 2.00 2.00 0 0 0
16/10/2008
1.90
 1,260 1.88 1.92 1.86 460 0 0
15/10/2008
1.88
 1,000 1.88 1.88 1.88 0 0 0
14/10/2008
1.88
 20 1.80 1.88 1.88 0 0 0
13/10/2008
1.80
 6,270 1.86 1.86 1.80 0 0 0
10/10/2008
1.86
 880 1.86 1.86 1.80 0 0 0
09/10/2008
1.86
 2,410 1.89 1.99 1.86 0 0 0
08/10/2008
1.89
 3,940 1.97 1.97 1.88 0 0 0
07/10/2008
1.97
 3,090 1.97 1.97 1.88 0 0 0
06/10/2008
1.97
 4,610 1.97 1.97 1.88 0 0 0
03/10/2008
1.97
 8,070 2.06 2.06 1.97 0 0 0
02/10/2008
2.06
 110 1.97 2.06 1.97 0 0 0
01/10/2008
1.97
 5,800 1.95 1.97 1.95 500 0 0
30/09/2008
1.95
 6,200 2.04 2.04 1.95 0 0 0
29/09/2008
2.04
 8,960 2.09 2.12 2.04 100 0 0
26/09/2008
2.09
 1,220 2.01 2.09 2.03 0 0 0
25/09/2008
2.01
 5,760 1.99 2.08 1.93 0 0 0
24/09/2008
1.99
 5,100 2.08 2.08 1.99 0 0 0
23/09/2008
2.08
 1,460 2.08 2.17 2.08 0 0 0
22/09/2008
2.08
 270 1.99 2.08 1.92 0 0 0
19/09/2008
1.99
 790 1.89 1.99 1.89 0 0 0
18/09/2008
1.89
 9,210 1.99 1.99 1.89 1,510 0 0
17/09/2008
1.99
 5,870 2.09 2.09 1.99 0 0 0
16/09/2008
2.09
 10,270 2.09 2.09 1.99 1,000 0 0
15/09/2008
2.09
 2,220 2.01 2.09 1.93 200 0 0
12/09/2008
2.01
 8,710 2.11 2.21 2.01 0 0 0
11/09/2008
2.11
 6,690 2.11 2.19 2.01 0 0 0
10/09/2008
2.11
 8,280 2.21 2.26 2.11 0 3,040 0
09/09/2008
2.21
 7,680 2.17 2.26 2.21 0 0 0
08/09/2008
2.17
 22,130 2.25 2.25 2.15 0 5,000 0
05/09/2008
2.25
 21,550 2.15 2.25 2.15 0 0 0
04/09/2008
2.15
 6,280 2.15 2.21 2.15 0 0 0
03/09/2008
2.15
 10,660 2.06 2.15 2.15 0 6,880 0
29/08/2008
2.06
 9,020 2.16 2.16 2.06 0 3,300 0
28/08/2008
2.16
 8,370 2.25 2.25 2.15 0 6,000 0
27/08/2008
2.25
 7,970 2.24 2.35 2.25 0 3,350 0
26/08/2008
2.24
 13,830 2.14 2.24 2.21 0 6,000 0
25/08/2008
2.14
 2,570 2.04 2.14 2.14 200 0 0
22/08/2008
2.04
 750 2.15 2.25 2.04 0 0 0
21/08/2008
2.15
 5,650 2.25 2.30 2.15 0 0 0
20/08/2008
2.25
 7,040 2.16 2.25 2.06 0 1,380 0
19/08/2008
2.16
 1,100 2.07 2.16 2.16 100 0 0
18/08/2008
2.07
 2,100 1.97 2.07 2.07 0 0 0
15/08/2008
1.97
 6,990 1.93 1.97 1.97 0 0 0
14/08/2008
1.93
 12,340 1.88 1.93 1.93 0 1,500 0
13/08/2008
1.88
 280 1.93 1.97 1.88 0 0 0
12/08/2008
1.93
 3,690 1.88 1.93 1.93 0 0 0
11/08/2008
1.88
 490 1.83 1.88 1.88 0 0 0
08/08/2008
1.83
 2,710 1.79 1.83 1.76 0 0 0
07/08/2008
1.79
 1,800 1.83 1.83 1.79 0 0 0
06/08/2008
1.83
 460 1.79 1.83 1.74 0 0 0
05/08/2008
1.79
 2,970 1.83 1.83 1.79 0 0 0
04/08/2008
1.83
 1,270 1.88 1.93 1.83 0 0 0
01/08/2008
1.88
 2,800 1.94 1.94 1.88 0 0 0
31/07/2008
1.94
 230 2.00 2.00 1.94 0 0 0
30/07/2008
2.00
 1,510 2.06 2.11 2.00 0 0 0
29/07/2008
2.06
 850 2.00 2.06 1.97 0 0 0
28/07/2008
2.00
 3,900 1.94 2.00 1.88 0 0 0
25/07/2008
1.94
 2,200 2.00 2.00 1.94 0 0 0
24/07/2008
2.00
 1,050 2.06 2.06 2.00 0 0 0
23/07/2008
2.06
 10 2.11 2.11 2.06 0 0 0
22/07/2008
2.11
 10 2.17 2.17 2.11 0 0 0
21/07/2008
2.17
 5,020 2.23 2.23 2.17 0 0 0
18/07/2008
2.23
 1,350 2.29 2.29 2.23 0 0 0
17/07/2008
2.29
 2,570 2.36 2.37 2.29 0 0 0
16/07/2008
2.36
 8,040 2.30 2.36 2.36 0 0 0
15/07/2008
2.30
 5,220 2.24 2.30 2.30 0 0 0
14/07/2008
2.24
 7,720 2.21 2.24 2.21 0 0 0
11/07/2008
2.21
 2,150 2.21 2.21 2.15 0 0 0
10/07/2008: Cổ tức tiền mặt tỉ lệ: 8%
10/07/2008
2.21
 590 2.21 2.21 2.15 0 0 0
09/07/2008
2.21
 2,220 2.27 2.27 2.21 0 0 0
08/07/2008
2.27
 210 2.34 2.34 2.27 0 0 0
07/07/2008
2.34
 9,300 2.34 2.41 2.34 0 0 0
04/07/2008
2.34
 11,950 2.27 2.34 2.24 0 0 0
03/07/2008
2.27
 2,560 2.23 2.27 2.16 0 0 0
02/07/2008
2.23
 3,590 2.17 2.23 2.23 90 0 0
01/07/2008
2.17
 7,430 2.12 2.17 2.16 0 5,000 0
30/06/2008
2.12
 4,300 2.06 2.12 2.12 0 0 0
27/06/2008
2.06
 190 2.01 2.06 1.95 0 0 0
26/06/2008
2.01
 2,350 1.96 2.01 1.91 1,020 0 0
25/06/2008
1.96
 1,520 1.91 1.96 1.85 20 0 0
24/06/2008
1.91
 610 1.95 1.95 1.91 100 0 0
23/06/2008
1.95
 5,050 2.01 2.01 1.95 2,000 3,250 0
20/06/2008
2.01
 3,010 2.06 2.06 2.01 10 2,010 0
19/06/2008
2.06
 4,000 2.12 2.12 2.06 0 0 0
18/06/2008
2.12
 940 2.15 2.18 2.12 0 0 0
17/06/2008
2.15
 1,750 2.12 2.15 2.15 100 0 0
16/06/2008
2.12
 100 2.08 2.12 2.12 0 0 0
13/06/2008
2.08
 2,840 2.08 2.12 2.05 0 0 0
12/06/2008
2.08
 3,290 2.12 2.15 2.08 3,000 0 0
11/06/2008
2.12
 7,810 2.09 2.12 2.06 4,670 0 0
10/06/2008
2.09
 12,000 2.13 2.13 2.09 12,000 0 0
09/06/2008
2.13
 10 2.16 2.16 2.13 0 0 0
06/06/2008
2.16
 100 2.20 2.20 2.16 0 100 0
05/06/2008
2.20
 900 2.24 2.24 2.20 900 900 0
04/06/2008
2.24
 10 2.28 2.28 2.24 0 0 0
03/06/2008
2.28
 0 2.28 2.28 2.28 0 0 0
02/06/2008
2.28
 10 2.33 2.33 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |