Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	0.50	0	0	0	0	0	0	0
16/06/2026	0.50	0	0.50	0.50	0.50	0	0	0
15/06/2026	0.50	0	0.50	0.50	0.50	0	0	0
12/06/2026	0.50	196,700	0.50	0.50	0.50	0	0	0
11/06/2026	0.40	0	0.40	0.40	0.40	0	0	0
10/06/2026	0.40	0	0.40	0.40	0.40	0	0	0
09/06/2026	0.40	0	0.40	0.40	0.40	0	0	0
08/06/2026	0.40	0	0.40	0.40	0.40	0	0	0
05/06/2026	0.40	393,000	0.50	0.50	0.40	0	0	0
04/06/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/06/2026	0.50	0	0.50	0.50	0.50	0	0	0
02/06/2026	0.50	0	0.50	0.50	0.50	0	0	0
01/06/2026	0.50	0	0.50	0.50	0.50	0	0	0
29/05/2026	0.50	133,400	0.50	0.60	0.40	0	0	0
28/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
27/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
26/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
25/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
22/05/2026	0.50	94,300	0.50	0.50	0.50	0	0	0
21/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
20/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
19/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
18/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
15/05/2026	0.50	119,600	0.60	0.60	0.50	0	0	0
14/05/2026	0.60	0	0.60	0.60	0.60	0	0	0
13/05/2026	0.60	0	0.60	0.60	0.60	0	0	0
12/05/2026	0.60	0	0.60	0.60	0.60	0	0	0
11/05/2026	0.60	0	0.60	0.60	0.60	0	0	0
08/05/2026	0.50	63,200	0.60	0.60	0.50	0	0	0
07/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
06/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
05/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
04/05/2026	0.50	0	0.50	0.50	0.50	0	0	0
29/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
28/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
24/04/2026	0.60	12,300	0.50	0.60	0.50	0	1,000	0
23/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
22/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
21/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
20/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
17/04/2026	0.60	194,000	0.50	0.60	0.50	0	3,000	0
16/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
15/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
14/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
13/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
10/04/2026	0.60	20,000	0.50	0.60	0.50	0	0	0
09/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
08/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
07/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
06/04/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/04/2026	0.50	18,400	0.50	0.60	0.50	0	0	0
02/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
01/04/2026	0.60	0	0.60	0.60	0.60	0	0	0
31/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
30/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
27/03/2026	0.50	8,800	0.60	0.60	0.50	0	0	0
26/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
25/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
24/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
23/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
20/03/2026	0.60	7,100	0.50	0.60	0.50	0	0	0
19/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
18/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
17/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
16/03/2026	0.60	0	0.60	0.60	0.60	0	0	0
13/03/2026	0.60	603,300	0.50	0.60	0.50	0	0	0
12/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
11/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
10/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
09/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
06/03/2026	0.50	145,700	0.50	0.50	0.50	0	0	0
05/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
04/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
02/03/2026	0.50	0	0.50	0.50	0.50	0	0	0
27/02/2026	0.50	35,600	0.50	0.60	0.50	0	0	0
26/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
25/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
24/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
23/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
13/02/2026	0.60	93,000	0.60	0.60	0.50	0	0	0
12/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
11/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
10/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
09/02/2026	0.60	0	0.60	0.60	0.60	0	0	0
06/02/2026	0.60	1,201,600	0.50	0.60	0.50	0	0	0
05/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
04/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
03/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
02/02/2026	0.50	0	0.50	0.50	0.50	0	0	0
30/01/2026	0.60	140,800	0.50	0.60	0.50	0	0	0
29/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
28/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
27/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
26/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
23/01/2026	0.50	93,900	0.50	0.60	0.50	0	0	0
22/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
21/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
20/01/2026	0.50	0	0.50	0.50	0.50	0	0	0
19/01/2026	0.50	0	0.50	0.50	0.50	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH