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)
24/05/2018
2.50
 36,500 2.70 2.70 2.50 0 0 0
23/05/2018
2.70
 32,000 3 3 2.70 0 0 0
22/05/2018
3
 13,210 3.10 3.10 3 0 0 0
21/05/2018
3.10
 76,630 3.10 3.10 2.80 0 0 0
18/05/2018
3.10
 3,062 3.10 3.10 3.10 0 0 0
17/05/2018
3.10
 52,900 3.40 3.40 3.10 0 0 0
16/05/2018
3.40
 26,950 3.60 3.60 3.30 0 0 0
15/05/2018
3.60
 1,200 3.60 3.60 3.50 0 0 0
14/05/2018
3.60
 3,390 3.60 3.60 3.50 0 0 0
11/05/2018
3.60
 1,100 3.60 3.60 3.50 0 0 0
10/05/2018
3.60
 100 3.50 3.60 3.60 0 0 0
09/05/2018
3.50
 2,200 3.50 3.60 3.50 0 0 0
08/05/2018
3.50
 15,600 3.60 3.60 3.50 800 0 0.0
07/05/2018
3.60
 6,900 3.60 3.60 3.60 100 2,600 -0.0
04/05/2018
3.60
 13,310 3.50 3.60 3.50 0 0 0
03/05/2018
3.50
 7,100 3.50 3.50 3.40 0 0 0
02/05/2018
3.50
 5,500 3.60 3.60 3.50 0 0 0
27/04/2018
3.60
 10,626 3.60 3.60 3.50 0 0 0
26/04/2018
3.60
 180 3.60 3.60 3.60 0 0 0
24/04/2018
3.60
 10,556 3.60 3.60 3.50 0 0 0
23/04/2018
3.60
 46,530 3.60 3.60 3.50 0 0 0
20/04/2018
3.60
 4,950 3.50 3.60 3.40 0 0 0
19/04/2018
3.50
 11,920 3.50 3.50 3.50 0 0 0
18/04/2018
3.50
 16,600 3.50 3.50 3.30 0 0 0
17/04/2018
3.50
 12,100 3.40 3.50 3.40 0 0 0
16/04/2018
3.40
 1,600 3.40 3.40 3.30 0 0 0
13/04/2018
3.40
 3,450 3.30 3.40 3.40 0 0 0
12/04/2018
3.30
 1,720 3.50 3.50 3.30 0 0 0
11/04/2018
3.50
 5,700 3.50 3.50 3.30 0 0 0
10/04/2018
3.50
 27,800 3.50 3.50 3.40 0 0 0
09/04/2018
3.50
 8,800 3.60 3.60 3.40 0 0 0
06/04/2018
3.60
 138,398 3.70 3.70 3.50 0 0 0
05/04/2018
3.70
 39,541 3.70 3.70 3.50 0 0 0
04/04/2018
3.70
 22,137 3.50 3.70 3.60 0 0 0
03/04/2018
3.50
 41,500 3.70 3.70 3.50 0 0 0
02/04/2018
3.70
 22,900 3.60 3.70 3.50 0 0 0
30/03/2018
3.60
 12,200 3.60 3.60 3.50 0 0 0
29/03/2018
3.60
 26,220 3.60 3.60 3.60 5,000 0 0.0
28/03/2018
3.60
 6,710 3.60 3.60 3.50 0 0 0
27/03/2018
3.60
 20,300 3.50 3.70 3.50 8,600 0 0.0
26/03/2018
3.50
 3,900 3.60 3.60 3.50 0 0 0
23/03/2018
3.60
 24,600 3.60 3.60 3.50 12,000 0 0.0
22/03/2018
3.60
 13,900 3.70 3.70 3.50 5,000 0 0.0
21/03/2018
3.70
 17,410 3.50 3.70 3.60 0 0 0
20/03/2018
3.50
 64,853 3.80 3.80 3.50 9,700 0 0.0
19/03/2018
3.80
 46,200 3.80 3.80 3.60 1,100 0 0.0
16/03/2018
3.80
 6,600 3.90 3.90 3.80 200 0 0.0
15/03/2018
3.90
 4,660 3.90 3.90 3.80 0 0 0
14/03/2018
3.90
 16,500 3.90 4 3.80 0 0 0
13/03/2018
3.90
 10,210 3.90 3.90 3.90 0 0 0
12/03/2018
3.90
 20,600 4 4 3.70 0 8,400 -0.0
09/03/2018
4
 14,800 4 4 3.80 0 0 0
08/03/2018
4
 4,400 3.90 4 3.70 0 2,500 -0.0
07/03/2018
3.90
 11,900 4.10 4.10 3.90 0 0 0
06/03/2018
4.10
 2,200 3.90 4.10 4 0 0 0
05/03/2018
3.90
 9,800 4.10 4.10 3.90 0 0 0
02/03/2018
4.10
 1,660 4.10 4.10 3.90 0 0 0
01/03/2018
4.10
 5,100 4.10 4.10 4 0 0 0
28/02/2018
4.10
 12,100 3.90 4.10 4 0 0 0
27/02/2018
3.90
 10,600 4.20 4.20 3.90 2,200 0 0.0
26/02/2018
4.20
 300 4.10 4.20 4.10 0 0 0
23/02/2018
4.10
 800 4.10 4.20 4.10 0 0 0
22/02/2018
4.10
 88,900 4.40 4.40 4 0 0 0
21/02/2018
4.40
 9,140 4.40 4.40 4.20 0 3,000 -0.0
13/02/2018
4.40
 12,220 4.50 4.50 4.10 0 12,000 -0.0
12/02/2018
4.50
 24,750 4.40 4.50 4 0 0 0
09/02/2018
4.40
 300 4.40 4.40 4.10 0 200 -0.0
08/02/2018
4.40
 1,000 4.40 4.40 4.30 0 0 0
07/02/2018
4.40
 2,740 4.10 4.40 4.20 0 1,000 -0.0
06/02/2018
4.10
 25,100 4.30 4.30 3.90 0 400 -0.0
05/02/2018
4.30
 17,200 4.70 4.70 4.30 500 300 0.0
02/02/2018
4.70
 3,430 4.70 4.80 4.60 0 0 0
01/02/2018
4.70
 22,600 4.80 4.80 4.70 0 0 0
31/01/2018
4.80
 42,605 4.60 4.80 4.60 0 0 0
30/01/2018
4.60
 10,200 4.50 4.70 4.50 0 0 0
29/01/2018
4.50
 23,420 4.50 4.50 4.40 0 0 0
26/01/2018
4.50
 63,620 4.50 4.70 4.40 0 0 0
25/01/2018
4.50
 18,200 4.70 4.70 4.50 0 0 0
24/01/2018
4.70
 33,730 4.80 4.90 4.50 0 0 0
23/01/2018
4.80
 33,017 4.80 4.80 4.40 0 0 0
22/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
16/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
15/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
12/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
11/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
10/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
09/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
08/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
05/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
03/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
02/01/2018
4.80
 0 4.80 4.80 4.80 0 0 0
29/12/2017
4.80
 0 4.80 4.80 4.80 0 0 0
28/12/2017
4.80
 0 4.80 4.80 4.80 0 0 0
27/12/2017
4.80
 0 4.80 4.80 4.80 0 0 0
26/12/2017
4.80
 0 4.80 4.80 4.80 0 0 0
25/12/2017
4.80
 0 4.80 4.80 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |