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)
06/10/2010
12.31
 29,400 12.31 12.70 12.11 0 0 0
05/10/2010
12.31
 24,200 11.82 12.31 11.62 0 0 0
04/10/2010
11.82
 46,200 12.41 12.41 11.82 0 0 0
01/10/2010
12.41
 29,600 12.50 13.19 12.31 0 0 0
30/09/2010
12.50
 19,000 12.50 12.70 12.41 0 0 0
29/09/2010
12.50
 24,800 13.10 13.10 12.41 0 0 0
28/09/2010
13.10
 33,300 13.19 13.49 12.90 0 0 0
27/09/2010
13.19
 30,500 12.90 13.19 12.80 10,000 0 0.1
24/09/2010
12.90
 24,900 12.80 13.00 12.80 0 0 0
23/09/2010
12.80
 39,100 13.10 13.10 12.60 0 0 0
22/09/2010
13.10
 29,900 13.10 13.29 13.00 0 0 0
21/09/2010
13.10
 59,800 13.59 13.59 13.10 0 0 0
20/09/2010
13.59
 152,000 13.49 13.69 13.29 65,000 0 0.9
17/09/2010
13.49
 116,200 13.29 13.69 13.10 0 0 0
16/09/2010
13.29
 155,700 12.50 13.29 12.50 65,000 0 0.9
15/09/2010
12.50
 17,600 12.70 12.90 12.41 0 0 0
14/09/2010
12.70
 42,100 12.41 12.80 12.31 0 0 0
13/09/2010
12.41
 33,200 12.70 13.00 12.21 1,000 0 0.0
10/09/2010
12.70
 100,400 13.19 13.29 12.11 0 0 0
09/09/2010
13.19
 81,900 12.70 13.49 12.80 0 0 0
08/09/2010
12.70
 92,600 13.39 13.39 12.50 0 0 0
07/09/2010
13.39
 89,300 14.18 14.18 13.10 0 0 0
06/09/2010
14.18
 135,700 13.39 14.18 13.49 0 0 0
01/09/2010
13.39
 70,500 13.39 13.59 12.80 0 0 0
31/08/2010
13.39
 113,200 12.60 13.39 12.60 0 0 0
30/08/2010
12.60
 115,600 11.72 12.60 12.31 2,000 0 0.0
27/08/2010
11.72
 46,600 11.72 12.01 11.52 0 0 0
26/08/2010
11.72
 63,900 11.82 12.50 11.32 0 0 0
25/08/2010
11.82
 48,700 12.50 12.50 11.82 0 0 0
24/08/2010
12.50
 79,600 13.39 13.39 12.50 0 0 0
23/08/2010
13.39
 29,600 13.78 13.78 13.29 0 0 0
20/08/2010
13.78
 28,600 13.78 13.88 13.29 0 0 0
19/08/2010
13.78
 21,800 13.98 14.08 13.59 0 0 0
18/08/2010
13.98
 22,700 14.08 14.57 13.78 0 0 0
17/08/2010
14.08
 66,000 14.87 15.26 14.08 0 0 0
16/08/2010
14.87
 102,000 13.78 14.87 13.78 0 0 0
13/08/2010
13.78
 65,800 13.59 14.38 13.29 0 0 0
12/08/2010
13.59
 104,700 14.38 14.38 13.49 0 0 0
11/08/2010
14.38
 25,600 14.47 14.67 13.98 0 0 0
10/08/2010
14.47
 128,400 14.77 14.87 14.18 0 0 0
09/08/2010
14.77
 65,100 15.66 15.66 14.57 0 0 0
06/08/2010
15.66
 32,300 15.66 15.75 15.46 100 0 0.0
05/08/2010
15.66
 44,700 15.46 15.95 15.56 0 0 0
04/08/2010
15.46
 98,100 15.95 15.95 15.36 0 0 0
03/08/2010
15.95
 62,300 15.95 16.05 15.75 100 0 0.0
02/08/2010
15.95
 88,800 16.15 16.34 15.75 100 0 0.0
30/07/2010
16.15
 63,000 15.95 16.34 15.95 0 0 0
29/07/2010
15.95
 58,100 16.05 16.05 15.75 0 0 0
28/07/2010
16.05
 83,600 16.05 16.05 15.75 0 0 0
27/07/2010
16.05
 203,800 15.95 16.44 15.66 0 0 0
26/07/2010
15.95
 114,100 16.54 16.54 15.95 100 0 0.0
23/07/2010
16.54
 60,800 16.44 16.74 16.25 0 0 0
22/07/2010
16.44
 102,800 16.94 16.94 16.34 0 0 0
21/07/2010
16.94
 378,800 17.03 18.02 16.84 0 0 0
20/07/2010
17.03
 452,900 15.95 17.03 16.15 7,000 0 0.1
19/07/2010
15.95
 61,900 15.95 16.05 15.75 0 0 0
16/07/2010
15.95
 49,900 15.85 16.15 15.85 0 0 0
15/07/2010
15.85
 63,000 16.25 16.34 15.85 0 0 0
14/07/2010
16.25
 72,200 16.44 16.94 16.05 0 0 0
13/07/2010
16.44
 86,000 16.15 16.44 16.05 0 0 0
12/07/2010
16.15
 44,000 15.85 16.15 15.75 0 0 0
09/07/2010
15.85
 62,200 16.05 16.15 15.85 0 0 0
08/07/2010
16.05
 75,300 15.95 16.54 15.95 1,000 0 0.0
07/07/2010
15.95
 75,100 15.95 16.54 15.85 0 0 0
06/07/2010
15.95
 73,800 16.25 16.25 15.75 4,000 0 0.1
05/07/2010
16.25
 93,000 15.95 16.34 15.85 0 0 0
02/07/2010
15.95
 64,900 16.15 16.25 15.95 0 0 0
01/07/2010
16.15
 81,300 15.95 16.34 15.95 0 0 0
30/06/2010
15.95
 101,500 16.25 16.34 15.85 0 0 0
29/06/2010
16.25
 63,700 16.74 16.74 16.25 0 0 0
28/06/2010
16.74
 81,900 16.64 16.94 16.05 0 0 0
25/06/2010
16.64
 152,900 17.03 17.03 15.75 0 0 0
24/06/2010
17.03
 250,500 16.64 17.43 15.75 0 0 0
23/06/2010
16.64
 67,200 16.25 16.64 16.25 0 0 0
22/06/2010
16.25
 19,900 16.54 16.64 16.05 0 0 0
21/06/2010
16.54
 141,400 15.95 16.64 14.97 0 0 0
18/06/2010
15.95
 74,500 16.05 16.15 15.95 0 0 0
17/06/2010
16.05
 70,100 16.34 16.34 15.95 0 0 0
16/06/2010
16.34
 71,900 16.25 16.84 16.05 0 0 0
15/06/2010
16.25
 86,400 16.44 16.44 15.85 0 0 0
14/06/2010
16.44
 60,500 16.05 16.54 16.15 0 0 0
11/06/2010
16.05
 72,000 16.25 16.44 15.85 0 0 0
10/06/2010
16.25
 64,000 16.05 16.34 15.75 0 0 0
09/06/2010
16.05
 74,000 16.25 16.64 15.75 0 0 0
08/06/2010
16.25
 81,400 15.95 16.44 15.66 0 0 0
07/06/2010
15.95
 120,500 16.64 16.64 15.66 0 0 0
04/06/2010
16.64
 67,800 16.64 16.94 16.44 100 0 0.0
03/06/2010
16.64
 38,400 16.74 17.43 16.54 0 0 0
02/06/2010
16.74
 46,100 16.74 17.03 16.25 0 1,000 -0.0
01/06/2010
16.74
 63,300 16.84 17.03 16.34 0 0 0
31/05/2010
16.84
 159,500 17.92 17.92 16.54 0 9,000 -0.2
28/05/2010
17.92
 142,600 17.23 18.22 17.43 0 0 0
27/05/2010
17.23
 57,800 17.23 17.72 16.64 0 0 0
26/05/2010
17.23
 121,300 16.64 17.53 16.74 0 0 0
25/05/2010
16.64
 107,200 16.34 16.74 15.75 0 0 0
24/05/2010
16.34
 107,300 15.36 16.34 15.56 0 0 0
21/05/2010
15.36
 284,300 16.94 16.94 15.06 0 0 0
20/05/2010
16.94
 115,000 15.95 17.23 15.26 1,000 0 0.0
19/05/2010
15.95
 155,000 16.74 16.94 15.95 0 0 0
18/05/2010
16.74
 148,000 17.23 17.23 16.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |