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)
23/05/2014
7.88
 44,450 7.78 7.88 7.58 4,000 0 0.0
22/05/2014
7.78
 44,000 8.07 8.07 7.58 0 1,200 -0.0
21/05/2014
8.07
 67,450 7.68 8.07 7.38 0 0 0
20/05/2014
7.68
 25,650 7.19 7.68 6.99 0 0 0
19/05/2014
7.19
 37,000 6.99 7.19 6.89 0 0 0
16/05/2014
6.99
 45,000 6.40 6.99 6.40 0 0 0
15/05/2014
6.40
 55,300 6.79 7.19 6.40 1,500 0 0.0
14/05/2014
6.79
 42,400 6.30 6.89 5.91 600 0 0.0
13/05/2014
6.30
 86,400 6.99 6.99 6.30 2,300 0 0.0
12/05/2014
6.99
 107,870 7.68 7.68 6.99 0 0 0
09/05/2014
7.68
 43,000 7.48 7.68 7.19 4,500 0 0.0
08/05/2014
7.48
 325,610 8.27 8.27 7.48 0 500 -0.0
07/05/2014
8.27
 16,800 8.17 8.27 7.78 0 0 0
06/05/2014
8.17
 118,460 8.57 8.57 7.88 1,000 0 0.0
05/05/2014
8.57
 59,100 9.35 9.35 8.47 0 0 0
29/04/2014
9.35
 59,500 9.45 9.45 8.86 0 0 0
28/04/2014
9.45
 17,100 9.45 9.55 9.16 2,600 0 0.0
25/04/2014
9.45
 63,950 9.16 9.45 9.16 0 0 0
24/04/2014
9.16
 39,400 9.55 9.55 9.06 0 0 0
23/04/2014
9.55
 49,500 9.45 9.75 9.26 0 0 0
22/04/2014
9.45
 59,100 8.66 9.45 7.98 0 0 0
21/04/2014
8.66
 61,600 9.06 9.16 8.57 0 0 0
18/04/2014
9.06
 59,300 9.75 9.85 9.06 100 0 0.0
17/04/2014
9.75
 80,348 9.55 10.14 9.65 400 0 0.0
16/04/2014
9.55
 139,220 10.44 10.44 9.55 0 0 0
15/04/2014
10.44
 81,600 10.93 10.93 10.44 0 0 0
14/04/2014
10.93
 166,630 11.22 11.32 10.83 0 0 0
11/04/2014
11.22
 202,208 11.13 11.82 10.93 0 0 0
10/04/2014
11.13
 153,724 10.54 11.13 10.54 0 0 0
08/04/2014
10.54
 92,780 10.14 10.93 10.24 0 0 0
07/04/2014
10.14
 39,100 10.14 10.34 10.14 0 0 0
04/04/2014
10.14
 81,000 10.34 10.44 10.14 0 0 0
03/04/2014
10.34
 61,400 9.85 10.34 9.85 0 0 0
02/04/2014
9.85
 149,150 10.24 10.34 9.65 0 0 0
01/04/2014
10.24
 172,300 10.83 10.83 10.24 0 0 0
31/03/2014
10.83
 149,820 11.03 11.22 10.73 3,500 0 0.0
28/03/2014
11.03
 110,600 11.03 11.22 10.63 0 0 0
27/03/2014
11.03
 301,300 11.42 11.42 10.44 0 2,000 -0.0
26/03/2014
11.42
 345,700 12.01 12.11 11.22 0 4,000 -0.0
25/03/2014
12.01
 411,680 12.41 12.60 12.01 0 0 0
24/03/2014
12.41
 312,050 12.21 12.60 12.01 0 0 0
21/03/2014
12.21
 266,200 12.31 12.41 11.62 100 0 0.0
20/03/2014
12.31
 236,400 12.31 12.31 11.72 0 0 0
19/03/2014
12.31
 165,400 12.11 12.41 11.82 0 0 0
18/03/2014
12.11
 189,700 12.50 12.80 12.11 0 0 0
17/03/2014
12.50
 200,002 12.01 12.90 12.01 0 0 0
14/03/2014
12.01
 145,900 11.91 12.21 11.62 0 0 0
13/03/2014
11.91
 201,100 12.01 12.11 11.52 4,000 1,700 0.0
12/03/2014
12.01
 198,308 12.41 12.70 11.62 2,000 0 0.0
11/03/2014
12.41
 660,690 11.62 12.70 12.41 0 0 0
10/03/2014
11.62
 181,204 10.63 11.62 11.13 0 0 0
07/03/2014
10.63
 305,330 9.75 10.63 9.85 0 0 0
06/03/2014
9.75
 193,920 9.75 10.04 9.75 0 0 0
05/03/2014
9.75
 143,400 9.55 9.75 9.45 0 0 0
04/03/2014
9.55
 93,800 9.45 9.55 9.26 0 0 0
03/03/2014
9.45
 234,000 9.55 9.94 9.45 0 0 0
28/02/2014
9.55
 49,004 9.55 9.55 9.26 0 0 0
27/02/2014
9.55
 154,500 9.55 9.85 8.76 0 0 0
26/02/2014
9.55
 228,700 9.65 9.85 9.35 0 0 0
25/02/2014
9.65
 110,366 9.75 9.85 9.45 0 0 0
24/02/2014
9.75
 135,800 9.75 10.04 9.55 0 1,600 -0.0
21/02/2014
9.75
 140,800 10.04 10.04 9.26 0 0 0
20/02/2014
10.04
 246,520 10.44 10.73 9.45 0 0 0
19/02/2014
10.44
 238,860 9.94 10.63 9.65 0 500 -0.0
18/02/2014
9.94
 353,170 9.06 9.94 9.06 0 0 0
17/02/2014
9.06
 105,815 8.86 9.06 8.86 0 0 0
14/02/2014
8.86
 155,900 8.86 8.86 7.98 0 32,000 -0.3
13/02/2014
8.86
 153,200 8.86 8.96 8.76 0 4,900 -0.0
12/02/2014
8.86
 106,310 8.76 8.96 8.66 0 0 0
11/02/2014
8.76
 278,000 8.76 9.16 8.66 500 4,900 -0.0
10/02/2014
8.76
 122,230 8.57 8.76 8.47 0 0 0
07/02/2014
8.57
 98,130 8.66 9.06 8.47 0 0 0
06/02/2014
8.66
 282,380 7.88 8.66 7.88 0 100 -0.0
27/01/2014
7.88
 71,400 7.78 7.98 7.68 0 0 0
24/01/2014
7.78
 46,000 7.78 7.88 7.78 3,000 0 0.0
23/01/2014
7.78
 70,801 7.68 7.78 7.68 3,000 0 0.0
22/01/2014
7.68
 62,000 7.78 7.88 7.68 0 400 -0.0
21/01/2014
7.78
 109,000 7.88 7.88 7.68 0 0 0
20/01/2014
7.88
 92,100 7.98 7.98 7.68 100 0 0.0
17/01/2014
7.98
 64,807 8.17 8.27 7.98 4,000 0 0.0
16/01/2014
8.17
 197,100 8.17 8.27 7.88 0 600 -0.0
15/01/2014
8.17
 98,800 8.17 8.17 7.98 0 0 0
14/01/2014
8.17
 87,900 7.98 8.17 7.88 0 0 0
13/01/2014
7.98
 135,610 7.98 8.17 7.88 0 0 0
10/01/2014
7.98
 342,500 7.98 8.37 7.88 4,500 500 0.0
09/01/2014
7.98
 135,900 7.78 7.98 7.78 0 0 0
08/01/2014
7.78
 68,410 7.88 7.88 7.68 200 6,000 -0.0
07/01/2014
7.88
 209,500 7.68 8.07 7.78 0 0 0
06/01/2014
7.68
 188,550 7.88 7.98 7.68 0 0 0
03/01/2014
7.88
 220,260 7.88 7.88 7.68 0 10,000 -0.1
02/01/2014
7.88
 109,600 7.98 8.17 7.78 0 0 0
31/12/2013
7.98
 32,020 7.78 7.98 7.78 0 0 0
30/12/2013
7.78
 112,410 8.17 8.37 7.78 0 0 0
27/12/2013
8.17
 306,500 7.88 8.27 7.88 0 0 0
26/12/2013
7.88
 79,300 7.88 7.98 7.78 0 0 0
25/12/2013
7.88
 197,600 7.88 7.88 7.68 0 0 0
24/12/2013
7.88
 85,100 7.88 7.88 7.68 0 200 -0.0
23/12/2013
7.88
 170,400 7.88 7.88 7.78 0 0 0
20/12/2013
7.88
 388,400 7.68 7.98 7.68 0 0 0
19/12/2013
7.68
 161,300 7.58 7.68 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |