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)
03/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
02/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
01/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
31/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
28/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
27/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
26/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
25/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
24/07/2017
4.80
 0 4.80 4.80 4.80 0 0 0
21/07/2017
4.80
 14,510 4.90 5 4.70 0 0 0
20/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
19/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
18/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
17/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
14/07/2017
4.90
 73,200 4.90 5 4.70 0 0 0
13/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
12/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
11/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
10/07/2017
4.90
 0 4.90 4.90 4.90 0 0 0
07/07/2017
4.90
 58,900 5 5 4.70 0 15,000 -0.1
06/07/2017
5
 0 5 5 5 0 0 0
05/07/2017
5
 0 5 5 5 0 0 0
04/07/2017
5
 0 5 5 5 0 0 0
03/07/2017
5
 0 5 5 5 0 0 0
30/06/2017
5
 181,550 5.10 5.10 4.60 0 0 0
29/06/2017
5.10
 0 5.10 5.10 5.10 0 0 0
28/06/2017
5.10
 0 5.10 5.10 5.10 0 0 0
27/06/2017
5.10
 0 5.10 5.10 5.10 0 0 0
26/06/2017
5.10
 0 5.10 5.10 5.10 0 0 0
23/06/2017
5.10
 97,300 5.30 5.30 4.90 2,300 0 0.0
22/06/2017
5.30
 0 5.30 5.30 5.30 0 0 0
21/06/2017
5.30
 0 5.30 5.30 5.30 0 0 0
20/06/2017
5.30
 0 5.30 5.30 5.30 0 0 0
19/06/2017
5.30
 0 5.30 5.30 5.30 0 0 0
16/06/2017
5.30
 111,839 5.40 5.40 4.90 0 0 0
15/06/2017
5.40
 0 5.40 5.40 5.40 0 0 0
14/06/2017
5.40
 0 5.40 5.40 5.40 0 0 0
13/06/2017
5.40
 0 5.40 5.40 5.40 0 0 0
12/06/2017
5.40
 0 5.40 5.40 5.40 0 0 0
09/06/2017
5.40
 227,956 5.90 5.90 5.40 0 0 0
08/06/2017
5.90
 0 5.90 5.90 5.90 0 0 0
07/06/2017
5.90
 0 5.90 5.90 5.90 0 0 0
06/06/2017
5.90
 36,540 6 6 5.80 0 0 0
05/06/2017
6
 14,600 5.90 6 6 0 0 0
02/06/2017
5.90
 2,110 5.90 5.90 5.80 0 0 0
01/06/2017
5.90
 25,350 5.80 5.90 5.80 0 0 0
31/05/2017
5.80
 8,400 5.90 5.90 5.80 1,000 0 0.0
30/05/2017
5.90
 20,500 5.90 5.90 5.80 0 0 0
29/05/2017
5.90
 9,100 5.90 6 5.90 1,000 0 0.0
26/05/2017
5.90
 70,200 5.90 6.10 5.50 0 0 0
25/05/2017
5.90
 23,900 5.90 6 5.80 0 0 0
24/05/2017
5.90
 63,320 6.10 6.10 5.50 0 0 0
23/05/2017
6.10
 3,740 5.80 6.10 6 0 100 -0.0
22/05/2017
5.80
 42,200 6 6.10 5.80 0 0 0
19/05/2017
6
 43,710 6.10 6.10 6 0 10 -0.0
18/05/2017
6.10
 580 6.10 6.10 6 0 0 0
17/05/2017
6.10
 35,600 6.10 6.20 6 3,000 0 0.0
16/05/2017
6.10
 70,200 6.10 6.20 5.80 0 0 0
15/05/2017
6.10
 52,500 6.20 6.20 6 0 100 -0.0
12/05/2017
6.20
 20,700 6.10 6.20 6 0 0 0
11/05/2017
6.10
 24,930 6 6.10 5.90 15,000 0 0.1
10/05/2017
6
 50,700 6 6.20 6 0 0 0
09/05/2017
6
 19,500 6.10 6.20 6 0 0 0
08/05/2017
6.10
 45,700 6 6.30 6 0 0 0
05/05/2017
6
 37,200 6.10 6.20 6 0 0 0
04/05/2017
6.10
 41,206 6.10 6.10 5.90 0 0 0
03/05/2017
6.10
 3,400 5.80 6.10 6.10 0 0 0
28/04/2017
5.80
 32,920 6 6 5.80 0 0 0
27/04/2017
6
 29,940 6.10 6.10 6 0 0 0
26/04/2017
6.10
 13,808 6 6.10 5.90 0 100 -0.0
25/04/2017
6
 14,200 6 6 5.90 0 0 0
24/04/2017
6
 17,130 6 6 5.90 0 0 0
21/04/2017
6
 15,300 6.10 6.20 5.90 0 0 0
20/04/2017
6.10
 30,800 6.10 6.10 6 0 0 0
19/04/2017
6.10
 12,100 6.10 6.10 6 300 0 0.0
18/04/2017
6.10
 3,900 6.10 6.10 6 0 0 0
17/04/2017
6.10
 6,120 6.10 6.10 6 0 0 0
14/04/2017
6.10
 9,300 6.20 6.20 6 0 0 0
13/04/2017
6.20
 18,880 6.20 6.30 6.10 0 0 0
12/04/2017
6.20
 15,900 6.20 6.30 6 0 0 0
11/04/2017
6.20
 48,300 6.20 6.30 6.20 4,000 0 0.0
10/04/2017
6.20
 13,120 6.40 6.40 6.20 0 0 0
07/04/2017
6.40
 1,810 6.50 6.50 6.30 0 0 0
05/04/2017
6.50
 4,500 6.60 6.60 6.30 0 0 0
04/04/2017
6.60
 5,700 6.50 6.60 6.40 0 0 0
03/04/2017
6.50
 93,050 6.40 6.70 6.30 0 50 -0.0
31/03/2017
6.40
 28,170 6.40 6.40 6.30 0 0 0
30/03/2017
6.40
 20,800 6.30 6.40 6.30 0 0 0
29/03/2017
6.30
 42,600 6.30 6.40 6.20 0 0 0
28/03/2017
6.30
 35,300 6.40 6.40 6.20 0 0 0
27/03/2017
6.40
 30,503 6.60 6.60 6.30 0 0 0
24/03/2017
6.60
 27,280 6.40 6.60 6.30 0 0 0
23/03/2017
6.40
 25,958 6.30 6.60 6.30 2,000 0 0.0
22/03/2017
6.30
 32,010 6.30 6.80 6.30 0 0 0
21/03/2017
6.30
 40,600 6.60 6.60 6.30 0 0 0
20/03/2017
6.60
 28,300 6.50 6.60 6.30 0 0 0
17/03/2017
6.50
 77,700 6.90 6.90 6.40 0 0 0
16/03/2017
6.90
 105,150 6.30 6.90 6.20 0 0 0
15/03/2017
6.30
 72,160 6.90 6.90 6.30 1,000 0 0.0
14/03/2017
6.90
 114,600 6.90 7.50 6.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |