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)
13/03/2015
13.88
 74,000 13.88 13.98 13.88 0 0 0
12/03/2015
13.88
 57,900 13.88 14.08 13.78 0 0 0
11/03/2015
13.88
 60,410 13.88 14.08 13.88 0 0 0
10/03/2015
13.88
 68,770 13.88 14.18 13.78 0 0 0
09/03/2015
13.88
 113,100 14.18 14.18 13.78 0 0 0
06/03/2015
14.18
 46,200 14.47 14.47 13.88 0 0 0
05/03/2015
14.47
 91,600 14.08 14.97 13.98 0 0 0
04/03/2015
14.08
 115,250 14.08 14.08 13.88 0 0 0
03/03/2015
14.08
 75,600 13.88 14.08 13.69 0 0 0
02/03/2015
13.88
 136,900 14.38 14.38 13.88 0 0 0
27/02/2015
14.38
 215,030 14.77 14.87 14.28 0 0 0
26/02/2015
14.77
 188,200 14.87 15.46 14.77 0 0 0
25/02/2015
14.87
 247,645 15.66 16.25 14.87 0 0 0
24/02/2015
15.66
 234,920 15.26 16.74 15.66 0 10,000 -0.2
13/02/2015
15.26
 186,200 13.88 15.26 14.18 0 0 0
12/02/2015
13.88
 95,880 12.70 13.88 12.60 0 0 0
11/02/2015
12.70
 37,910 12.41 12.70 12.41 0 0 0
10/02/2015
12.41
 93,300 12.70 12.70 12.41 0 0 0
09/02/2015
12.70
 24,200 13.10 13.29 12.70 0 0 0
06/02/2015
13.10
 39,900 13.10 13.19 12.90 0 0 0
05/02/2015
13.10
 30,000 13.39 13.59 13.10 0 0 0
04/02/2015
13.39
 18,900 13.59 13.59 13.10 0 0 0
03/02/2015
13.59
 47,908 13.29 13.78 13.49 0 0 0
02/02/2015
13.29
 50,000 13.98 14.18 13.29 0 0 0
30/01/2015
13.98
 104,500 13.78 13.98 13.49 600 0 0.0
29/01/2015
13.78
 49,400 13.88 13.88 13.39 0 0 0
28/01/2015
13.88
 93,830 13.88 13.88 13.69 3,000 0 0.0
27/01/2015
13.88
 211,000 14.18 14.18 13.29 0 0 0
26/01/2015
14.18
 109,500 14.08 14.47 14.08 5,000 2,500 0.0
23/01/2015
14.08
 111,900 14.28 14.38 14.08 0 0 0
22/01/2015
14.28
 27,400 14.18 14.77 14.18 1,400 0 0.0
21/01/2015
14.18
 145,500 14.08 14.77 13.78 0 0 0
20/01/2015
14.08
 78,700 14.28 14.28 14.08 2,500 0 0.0
19/01/2015
14.28
 83,220 14.47 14.67 14.28 0 0 0
16/01/2015
14.47
 142,840 14.47 14.97 14.47 0 0 0
15/01/2015
14.47
 100,600 14.77 14.97 14.47 0 0 0
14/01/2015
14.77
 119,915 15.26 15.26 14.47 0 4,600 -0.1
13/01/2015
15.26
 226,720 14.28 15.66 14.77 0 0 0
12/01/2015
14.28
 207,570 14.28 14.97 14.08 0 0 0
09/01/2015
14.28
 137,420 14.47 14.67 14.08 0 1,000 -0.0
08/01/2015
14.47
 166,100 15.46 15.46 14.18 0 0 0
07/01/2015
15.46
 99,800 15.26 15.95 15.06 0 0 0
06/01/2015
15.26
 347,530 13.88 15.26 13.88 1,700 500 0.0
05/01/2015
13.88
 118,780 12.70 13.88 13.00 0 0 0
31/12/2014
12.70
 104,500 12.41 13.00 12.41 0 0 0
30/12/2014
12.41
 146,220 12.31 12.70 12.21 0 500 -0.0
29/12/2014
12.31
 87,060 12.60 13.00 12.21 0 0 0
26/12/2014
12.60
 71,200 13.29 13.29 12.60 0 0 0
25/12/2014
13.29
 103,290 12.90 13.78 12.90 0 0 0
24/12/2014
12.90
 60,000 12.60 13.19 12.60 0 0 0
23/12/2014
12.60
 65,000 12.41 12.80 12.31 100 0 0.0
22/12/2014
12.41
 99,530 12.11 13.00 12.11 1,000 0 0.0
19/12/2014
12.11
 120,400 13.29 13.59 12.11 0 0 0
18/12/2014
13.29
 50,400 13.88 13.88 13.00 0 0 0
17/12/2014
13.88
 145,700 14.18 14.47 12.80 0 3,000 -0.0
16/12/2014
14.18
 355,630 12.90 14.18 12.60 0 0 0
15/12/2014
12.90
 67,300 13.10 13.49 12.90 0 0 0
12/12/2014
13.10
 34,400 13.29 13.59 13.10 0 0 0
11/12/2014
13.29
 75,600 13.98 13.98 13.29 0 0 0
10/12/2014
13.98
 53,640 13.69 14.08 13.39 0 0 0
09/12/2014
13.69
 128,000 13.78 14.38 13.39 0 0 0
08/12/2014
13.78
 120,500 14.57 14.67 13.78 200 0 0.0
05/12/2014
14.57
 94,970 14.77 14.87 14.28 0 0 0
04/12/2014
14.77
 84,230 14.67 15.46 14.67 400 0 0.0
03/12/2014
14.67
 152,500 14.87 15.26 14.57 0 15,000 -0.2
02/12/2014
14.87
 139,340 15.26 15.46 14.67 0 0 0
01/12/2014
15.26
 58,220 15.95 15.95 15.26 0 0 0
28/11/2014
15.95
 103,730 15.36 16.05 15.06 0 0 0
27/11/2014
15.36
 96,130 15.36 15.75 15.16 0 0 0
26/11/2014
15.36
 153,920 15.95 16.25 15.26 0 0 0
25/11/2014
15.95
 99,400 16.44 16.64 15.95 0 0 0
24/11/2014
16.44
 157,130 16.05 16.74 15.95 0 0 0
21/11/2014
16.05
 501,100 15.56 16.94 15.46 0 10,000 -0.2
20/11/2014
15.56
 102,300 15.56 16.05 15.56 0 0 0
19/11/2014
15.56
 102,100 16.15 16.25 15.56 0 0 0
18/11/2014
16.15
 200,400 15.95 16.64 15.75 0 0 0
17/11/2014
15.95
 47,560 15.85 16.25 15.66 0 0 0
14/11/2014
15.85
 78,200 16.25 16.25 15.85 0 0 0
13/11/2014
16.25
 186,200 16.64 17.03 16.25 0 0 0
12/11/2014
16.64
 278,820 15.95 16.84 15.66 0 0 0
11/11/2014
15.95
 107,230 16.15 16.34 15.95 0 0 0
10/11/2014
16.15
 79,750 15.95 16.44 15.75 0 0 0
07/11/2014
15.95
 216,100 15.95 16.44 15.56 25,000 0 0.4
06/11/2014
15.95
 132,900 16.05 16.74 15.85 0 500 -0.0
05/11/2014
16.05
 187,930 16.64 16.84 15.95 0 0 0
04/11/2014
16.64
 106,000 16.74 16.94 16.25 0 0 0
03/11/2014
16.74
 148,050 17.13 17.72 16.74 0 0 0
31/10/2014
17.13
 314,130 16.64 17.72 16.64 0 0 0
30/10/2014
16.64
 204,292 15.56 16.64 14.18 0 0 0
29/10/2014
15.56
 175,830 15.75 16.74 15.56 0 0 0
28/10/2014
15.75
 438,160 15.16 16.64 15.56 0 0 0
27/10/2014
15.16
 225,500 13.78 15.16 14.08 0 0 0
24/10/2014
13.78
 247,902 14.57 15.26 13.78 0 0 0
23/10/2014
14.57
 453,710 16.15 16.44 14.57 0 0 0
22/10/2014
16.15
 360,000 17.03 17.03 15.75 0 0 0
21/10/2014
17.03
 100,850 17.23 17.72 16.15 0 0 0
20/10/2014
17.23
 301,360 16.74 18.41 15.06 0 1,500 -0.0
17/10/2014
16.74
 837,760 17.53 17.53 15.85 0 0 0
16/10/2014
17.53
 339,630 19.40 19.40 17.53 0 0 0
15/10/2014
19.40
 949,110 18.22 19.99 18.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |