CTCP Sữa Hà Nội (hnm)

8.60
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
(2024-10-16) 		-0.40 -4.44% 1,239,100 0 0
8.60
9
8.60
2 tháng
(2024-09-16) 		-0.20 -2.27% 3,143,600 0 0
8.60
9
8.60
3 tháng
(2024-08-19) 		-0.30 -3.37% 4,919,500 0 0
8.60
9.10
8.60
6 tháng
(2024-05-20) 		-0.20 -2.27% 11,349,300 0 0
8.50
10
8.60
12 tháng
(2023-11-21) 		-0.80 -8.51% 17,418,000 -2,000 -0.0
8.50
10.30
8.60
24 tháng
(2022-11-28) 		2 30.30% 29,504,718 -4,700 -0.0
6.40
11.60
8.60
36 tháng
(2021-12-01) 		-6 -41.10% 33,121,557 -6,000 -0.1
6.30
15.60
8.60
60 tháng
(2019-12-12) 		4.10 91.11% 42,457,457 -81,638 -0.5
3.40
17.50
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2018
3.30
 10,010 3.20 3.30 3.20 0 0 0
11/10/2018
3.20
 12,100 3.20 3.20 3.20 0 200 -0.0
10/10/2018
3.20
 3,000 3.30 3.30 3.20 0 0 0
09/10/2018
3.30
 0 3.30 3.30 3.30 0 0 0
08/10/2018
3.30
 6,100 3.30 3.30 3.30 0 0 0
05/10/2018
3.30
 200 3.40 3.40 3.30 0 0 0
04/10/2018
3.40
 200 3.50 3.50 3.40 0 0 0
03/10/2018
3.50
 300 3.40 3.50 3.50 0 0 0
02/10/2018
3.40
 1,500 3.50 3.50 3.40 0 0 0
01/10/2018
3.50
 0 3.50 3.50 3.50 0 0 0
28/09/2018
3.50
 1,100 3.50 3.50 3.50 0 0 0
27/09/2018
3.50
 2,100 3.50 3.50 3.40 0 0 0
26/09/2018
3.50
 5,580 3.60 3.60 3.40 0 0 0
25/09/2018
3.60
 7,600 3.60 3.60 3.60 0 0 0
24/09/2018
3.60
 8,100 3.60 3.60 3.40 0 0 0
21/09/2018
3.60
 23,230 3.30 3.60 3.20 0 0 0
20/09/2018
3.30
 6,810 3.20 3.30 3.30 0 0 0
19/09/2018
3.20
 1,000 3.30 3.30 3.20 0 0 0
18/09/2018
3.30
 6,511 3.30 3.30 3.10 0 0 0
17/09/2018
3.30
 1,200 3.20 3.30 3.20 0 0 0
14/09/2018
3.20
 7,000 3.30 3.40 3.20 0 0 0
13/09/2018
3.30
 16,100 3.30 3.30 3.20 0 0 0
12/09/2018
3.30
 118 3.30 3.30 3.30 0 0 0
11/09/2018
3.30
 7,300 3.20 3.30 3.20 0 0 0
10/09/2018
3.20
 535 3.30 3.30 3.20 0 0 0
07/09/2018
3.30
 34,788 3.10 3.30 3.20 0 0 0
06/09/2018
3.10
 1,500 3.30 3.30 3.10 0 0 0
05/09/2018
3.30
 0 3.30 3.30 3.30 0 0 0
04/09/2018
3.30
 10,088 3.30 3.30 3.30 0 9,900 -0.0
31/08/2018
3.30
 105 3.30 3.30 3.30 0 0 0
30/08/2018
3.30
 2,904 3.50 3.50 3.30 0 0 0
29/08/2018
3.50
 6,400 3.20 3.50 3.10 0 0 0
28/08/2018
3.20
 0 3.20 3.20 3.20 0 0 0
27/08/2018
3.20
 160 3.40 3.40 3.20 0 0 0
24/08/2018
3.40
 10,600 3.40 3.40 3.20 0 0 0
23/08/2018
3.40
 1,300 3.40 3.40 3.20 0 300 -0.0
22/08/2018
3.40
 21,900 3.20 3.40 3.40 0 0 0
21/08/2018
3.20
 610 3.30 3.30 3.20 0 0 0
20/08/2018
3.30
 90 3.30 3.30 3.30 0 0 0
17/08/2018
3.30
 5,000 3.20 3.30 3.30 0 0 0
16/08/2018
3.20
 1,000 3.20 3.20 3.20 0 1,000 -0.0
15/08/2018
3.20
 3,400 3.20 3.20 3.20 0 500 -0.0
14/08/2018
3.20
 13,700 3.40 3.50 3.20 300 0 0.0
13/08/2018
3.40
 1,050 3.20 3.40 3.40 0 0 0
10/08/2018
3.20
 6,900 3.20 3.20 3.10 0 0 0
09/08/2018
3.20
 8,200 3.20 3.20 3.20 0 0 0
08/08/2018
3.20
 10,000 3 3.20 3.20 0 0 0
07/08/2018
3
 0 3 3 3 0 0 0
06/08/2018
3
 1,000 3.20 3.20 3 0 0 0
03/08/2018
3.20
 30,700 3.20 3.20 3.10 0 0 0
02/08/2018
3.20
 6,000 3.30 3.30 3.20 0 0 0
01/08/2018
3.30
 5,000 3.30 3.30 3.30 0 0 0
31/07/2018
3.30
 22,400 3.20 3.30 3 0 0 0
30/07/2018
3.20
 4,500 3.40 3.40 3.20 0 0 0
27/07/2018
3.40
 4,600 3.40 3.50 3.40 0 0 0
26/07/2018
3.40
 5,362 3.20 3.40 3.20 0 0 0
25/07/2018
3.20
 500 3.10 3.20 3.20 0 0 0
24/07/2018
3.10
 1,000 3.30 3.30 3.10 0 0 0
23/07/2018
3.30
 1,000 3.30 3.40 3.30 0 0 0
20/07/2018
3.30
 17,200 3.30 3.40 3.30 0 0 0
19/07/2018
3.30
 4,000 3.30 3.30 3.30 0 0 0
18/07/2018
3.30
 22,700 3.20 3.30 3.20 0 100 -0.0
17/07/2018
3.20
 11,100 3.30 3.30 3.20 0 0 0
16/07/2018
3.30
 26,200 3 3.30 3.10 0 0 0
13/07/2018
3
 24,600 2.90 3 2.90 0 0 0
12/07/2018
2.90
 20,110 2.80 2.90 2.80 0 0 0
11/07/2018
2.80
 4,300 2.80 2.80 2.80 0 0 0
10/07/2018
2.80
 11,300 2.80 2.80 2.80 0 0 0
09/07/2018
2.80
 5,112 2.70 2.80 2.70 0 0 0
06/07/2018
2.70
 7,800 2.70 2.70 2.60 0 0 0
05/07/2018
2.70
 8,400 2.70 2.70 2.60 0 5,300 -0.0
04/07/2018
2.70
 3,000 2.70 2.80 2.70 0 0 0
03/07/2018
2.70
 23,100 2.70 2.70 2.60 0 0 0
02/07/2018
2.70
 54,400 2.70 2.70 2.70 0 0 0
29/06/2018
2.70
 10,532 2.70 2.80 2.60 0 0 0
28/06/2018
2.70
 0 2.70 2.70 2.70 0 0 0
27/06/2018
2.70
 5,600 2.70 2.70 2.70 100 0 0.0
26/06/2018
2.70
 10,600 2.80 2.80 2.60 0 0 0
25/06/2018
2.80
 601 2.70 2.80 2.60 0 0 0
22/06/2018
2.70
 2,011 2.80 2.80 2.70 0 0 0
21/06/2018
2.80
 3,800 2.80 2.80 2.80 0 0 0
20/06/2018
2.80
 1,410 2.60 2.80 2.70 0 0 0
19/06/2018
2.60
 65,900 2.80 2.80 2.60 3,000 0 0.0
18/06/2018
2.80
 4,900 2.90 2.90 2.80 0 0 0
15/06/2018
2.90
 22,760 2.70 2.90 2.80 0 0 0
14/06/2018
2.70
 5,800 2.80 2.80 2.70 0 0 0
13/06/2018
2.80
 1,700 2.70 2.80 2.80 0 0 0
12/06/2018
2.70
 1,800 2.80 2.80 2.70 0 0 0
11/06/2018
2.80
 11,400 2.80 2.80 2.80 0 0 0
08/06/2018
2.80
 3,800 2.90 3 2.80 1,000 0 0.0
07/06/2018
2.90
 25,200 2.90 3 2.90 0 0 0
06/06/2018
2.90
 22,200 2.70 2.90 2.70 0 0 0
05/06/2018
2.70
 29,200 2.50 2.70 2.50 0 0 0
04/06/2018
2.50
 16,200 2.30 2.50 2.40 500 0 0.0
01/06/2018
2.30
 24,000 2.20 2.30 2.20 0 0 0
31/05/2018
2.20
 48,200 2.40 2.40 2.20 0 0 0
30/05/2018
2.40
 36,000 2.40 2.40 2.30 5,000 0 0.0
29/05/2018
2.40
 227 2.30 2.40 2.30 0 0 0
28/05/2018
2.30
 35,000 2.50 2.50 2.30 0 0 0
25/05/2018
2.50
 15,758 2.50 2.50 2.30 0 9,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |