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
(2024-10-15) 		-0.30 -3.37% 1,293,200 0 0
8.60
9
8.60
2 tháng
(2024-09-16) 		-0.20 -2.27% 3,109,300 0 0
8.60
9
8.60
3 tháng
(2024-08-16) 		-0.30 -3.37% 4,957,900 0 0
8.60
9.10
8.60
6 tháng
(2024-05-20) 		-0.20 -2.27% 11,315,000 0 0
8.50
10
8.60
12 tháng
(2023-11-20) 		-0.60 -6.52% 17,398,000 -2,000 -0.0
8.50
10.30
8.60
24 tháng
(2022-11-25) 		2 30.30% 29,510,352 -4,700 -0.0
6.40
11.60
8.60
36 tháng
(2021-11-30) 		-6 -41.10% 33,087,257 -6,000 -0.1
6.30
15.60
8.60
60 tháng
(2019-12-11) 		4.10 91.11% 42,423,157 -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)
05/10/2012
4.14
 11,200 4.33 4.33 4.04 0 0 0
04/10/2012
4.33
 6,500 4.33 4.33 4.14 0 0 0
03/10/2012
4.33
 1,100 4.23 4.33 4.23 0 0 0
02/10/2012
4.23
 100 4.04 4.23 4.23 0 0 0
01/10/2012
4.04
 9,700 4.33 4.33 4.04 0 0 0
28/09/2012
4.33
 2,700 4.33 4.33 4.23 0 0 0
27/09/2012
4.33
 1,000 4.33 4.43 4.14 0 0 0
26/09/2012
4.33
 40,800 4.33 4.33 4.23 0 0 0
25/09/2012
4.33
 1,600 4.43 4.43 4.33 0 0 0
24/09/2012
4.43
 1,200 4.33 4.53 4.33 0 0 0
21/09/2012
4.33
 2,100 4.33 4.53 4.33 500 0 0.0
20/09/2012
4.33
 14,500 4.63 4.82 4.33 2,000 0 0.0
19/09/2012
4.63
 8,000 4.53 4.73 4.43 0 0 0
18/09/2012
4.53
 3,500 4.82 4.82 4.53 1,000 0 0.0
17/09/2012
4.82
 2,400 4.63 4.92 4.43 300 0 0.0
14/09/2012
4.63
 26,100 4.33 4.63 4.43 0 0 0
13/09/2012
4.33
 34,900 4.14 4.33 4.33 0 0 0
12/09/2012
4.14
 5,900 4.04 4.23 4.14 0 0 0
11/09/2012
4.04
 4,100 4.04 4.04 3.94 0 0 0
10/09/2012
4.04
 50,500 4.23 4.23 4.04 0 0 0
07/09/2012
4.23
 18,600 4.53 4.63 4.23 0 0 0
06/09/2012
4.53
 3,500 4.73 4.73 4.43 0 0 0
05/09/2012
4.73
 12,700 4.82 4.82 4.53 0 0 0
04/09/2012
4.82
 3,300 4.92 4.92 4.73 0 0 0
31/08/2012
4.92
 17,100 4.82 5.12 4.82 0 0 0
30/08/2012
4.82
 5,400 4.73 4.82 4.53 0 0 0
29/08/2012
4.73
 32,700 4.53 4.73 4.43 700 0 0.0
28/08/2012
4.53
 21,200 4.63 4.63 4.33 0 0 0
27/08/2012
4.63
 13,600 4.92 4.92 4.63 0 0 0
24/08/2012
4.92
 15,000 4.73 5.02 4.43 0 0 0
23/08/2012
4.73
 17,300 5.02 5.02 4.73 0 0 0
22/08/2012
5.02
 20,800 5.32 5.32 5.02 0 0 0
21/08/2012
5.32
 50,600 5.81 5.81 5.32 0 0 0
20/08/2012
5.81
 10,900 5.71 5.81 5.71 0 0 0
17/08/2012
5.71
 10,000 5.61 5.71 5.61 0 0 0
16/08/2012
5.61
 14,500 5.61 5.61 5.32 0 0 0
15/08/2012
5.61
 8,500 5.61 5.71 5.42 0 0 0
14/08/2012
5.61
 14,300 5.81 5.81 5.42 0 0 0
13/08/2012
5.81
 8,000 5.81 5.81 5.51 0 0 0
10/08/2012
5.81
 4,800 5.81 5.81 5.71 0 0 0
09/08/2012
5.81
 7,300 5.81 5.91 5.71 0 0 0
08/08/2012
5.81
 13,900 5.81 5.81 5.71 0 10,000 -0.1
07/08/2012
5.81
 2,100 5.91 5.91 5.71 0 0 0
06/08/2012
5.91
 43,800 5.71 5.91 5.51 0 0 0
03/08/2012
5.71
 1,500 5.71 5.71 5.61 0 0 0
02/08/2012
5.71
 11,100 5.81 5.81 5.51 500 0 0.0
01/08/2012
5.81
 2,500 5.81 5.81 5.71 0 0 0
31/07/2012
5.81
 5,400 5.71 5.81 5.61 0 0 0
30/07/2012
5.71
 5,300 5.71 5.71 5.71 0 0 0
27/07/2012
5.71
 19,200 5.81 5.91 5.71 700 0 0.0
26/07/2012
5.81
 12,900 5.71 5.81 5.71 0 0 0
25/07/2012
5.71
 14,700 5.91 5.91 5.71 0 0 0
24/07/2012
5.91
 14,100 5.91 5.91 5.71 0 0 0
23/07/2012
5.91
 1,400 6.20 6.20 5.91 0 0 0
20/07/2012
6.20
 35,800 6.40 6.50 6.10 0 0 0
19/07/2012
6.40
 21,900 6.10 6.40 5.91 0 3,000 -0.0
18/07/2012
6.10
 3,400 6.01 6.10 5.91 0 0 0
17/07/2012
6.01
 12,000 5.81 6.01 5.81 0 0 0
16/07/2012
5.81
 12,300 6.10 6.10 5.71 0 0 0
13/07/2012
6.10
 16,900 5.91 6.10 5.71 0 0 0
12/07/2012
5.91
 2,900 5.81 5.91 5.81 0 0 0
11/07/2012
5.81
 3,500 5.71 5.81 5.81 0 0 0
10/07/2012
5.71
 5,600 5.71 5.81 5.51 0 0 0
09/07/2012
5.71
 22,100 6.10 6.10 5.71 500 0 0.0
06/07/2012
6.10
 9,100 6.10 6.20 6.01 3,000 0 0.0
05/07/2012
6.10
 25,900 6.20 6.20 5.81 0 0 0
04/07/2012
6.20
 6,100 6.10 6.20 5.91 1,000 0 0.0
03/07/2012
6.10
 9,200 6.40 6.40 6.01 0 0 0
02/07/2012
6.40
 2,700 6.40 6.60 6.20 0 0 0
29/06/2012
6.40
 4,200 6.50 6.60 6.40 0 0 0
28/06/2012
6.50
 20,200 6.70 6.70 6.30 400 0 0.0
27/06/2012
6.70
 18,700 6.70 6.70 6.30 1,000 0 0.0
26/06/2012
6.70
 1,300 6.70 6.70 6.50 0 100 -0.0
25/06/2012
6.70
 3,400 6.89 6.89 6.70 0 0 0
22/06/2012
6.89
 25,300 7.09 7.09 6.89 0 0 0
21/06/2012
7.09
 10,900 7.09 7.09 6.99 0 0 0
20/06/2012
7.09
 1,400 7.09 7.09 6.99 100 0 0.0
19/06/2012
7.09
 16,800 7.09 7.09 6.99 0 0 0
18/06/2012
7.09
 33,600 6.89 7.29 6.89 0 0 0
15/06/2012
6.89
 13,300 6.99 7.09 6.89 0 0 0
14/06/2012
6.99
 38,100 7.19 7.19 6.70 200 0 0.0
13/06/2012
7.19
 10,800 7.19 7.19 6.89 0 0 0
12/06/2012
7.19
 3,100 7.38 7.38 7.19 0 0 0
11/06/2012
7.38
 12,000 7.38 7.38 7.09 0 0 0
08/06/2012
7.38
 16,600 7.58 7.88 7.29 0 0 0
07/06/2012
7.58
 44,500 7.09 7.58 7.19 0 0 0
06/06/2012
7.09
 17,100 7.09 7.09 6.79 0 0 0
05/06/2012
7.09
 20,300 6.89 7.09 6.70 200 0 0.0
04/06/2012
6.89
 18,600 7.29 7.29 6.79 200 0 0.0
01/06/2012
7.29
 4,100 7.09 7.29 6.99 0 0 0
31/05/2012
7.09
 35,100 7.58 7.58 7.09 0 0 0
30/05/2012
7.58
 13,200 7.38 7.58 7.29 0 0 0
29/05/2012
7.38
 13,700 7.98 7.98 7.38 0 0 0
28/05/2012
7.98
 44,700 7.68 7.98 7.29 0 0 0
25/05/2012
7.68
 48,300 7.19 7.68 7.29 0 0 0
24/05/2012
7.19
 58,800 7.58 7.58 7.09 500 0 0.0
23/05/2012
7.58
 100,700 8.37 8.37 7.58 0 0 0
22/05/2012
8.37
 57,700 8.57 8.57 7.98 0 0 0
21/05/2012
8.57
 45,400 8.17 8.57 7.88 0 0 0
18/05/2012
8.17
 15,800 7.78 8.17 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |