CTCP Sữa Hà Nội (hnm)

8.70
0.10
(1.16%)
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
(2024-10-23) 		-0.10 -1.14% 1,371,424 0 0
8.60
8.80
8.70
2 tháng
(2024-09-23) 		-0.10 -1.14% 3,184,820 0 0
8.60
9
8.70
3 tháng
(2024-08-26) 		-0.10 -1.14% 4,929,009 0 0
8.60
9
8.70
6 tháng
(2024-05-27) 		-0.40 -4.40% 11,501,700 0 0
8.50
10
8.70
12 tháng
(2023-11-28) 		-0.50 -5.43% 17,846,449 -2,000 -0.0
8.50
10.30
8.70
24 tháng
(2022-12-05) 		1.60 22.54% 29,990,833 -4,700 -0.0
6.40
11.60
8.70
36 tháng
(2021-12-08) 		-5.80 -40% 33,490,106 -6,000 -0.1
6.30
15.60
8.70
60 tháng
(2019-12-19) 		4.20 93.33% 43,002,106 -81,638 -0.5
3.40
17.50
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2010
17.23
 156,700 18.51 18.71 17.03 0 0 0
14/05/2010
18.51
 128,200 17.72 18.51 17.72 0 0 0
13/05/2010
17.72
 196,300 16.94 18.12 16.74 0 0 0
12/05/2010
16.94
 334,100 17.92 17.92 16.94 0 0 0
11/05/2010
17.92
 371,700 18.81 19.69 17.82 0 0 0
10/05/2010
18.81
 256,600 20.48 21.27 18.81 0 1,000 -0.0
07/05/2010
20.48
 606,600 19.20 20.48 18.71 0 0 0
06/05/2010
19.20
 302,600 18.22 19.20 18.71 0 2,500 -0.0
05/05/2010
18.22
 606,900 17.23 18.22 17.03 0 0 0
04/05/2010
17.23
 117,200 17.13 17.53 16.74 0 0 0
29/04/2010
17.13
 144,200 17.13 17.23 16.54 2,000 0 0.0
28/04/2010
17.13
 76,700 17.53 17.72 16.94 0 0 0
27/04/2010
17.53
 296,500 16.34 17.53 16.15 0 1,300 -0.0
26/04/2010
16.34
 75,800 16.84 16.84 16.34 1,000 0 0.0
22/04/2010
16.84
 167,600 16.84 17.23 16.64 0 300 -0.0
21/04/2010
16.84
 122,600 16.54 16.94 16.25 0 0 0
20/04/2010
16.54
 90,300 16.54 16.74 16.44 0 0 0
19/04/2010
16.54
 100,100 16.64 16.84 16.25 0 5,000 -0.1
16/04/2010
16.64
 68,700 16.84 17.23 16.54 0 400 -0.0
15/04/2010
16.84
 131,800 16.34 17.03 16.25 0 0 0
14/04/2010
16.34
 69,300 16.15 16.74 16.05 0 8,700 -0.1
13/04/2010
16.15
 200,200 16.64 16.64 16.05 0 0 0
12/04/2010
16.64
 93,400 17.03 17.03 16.54 400 0 0.0
09/04/2010
17.03
 130,400 17.62 17.62 16.94 8,700 0 0.2
08/04/2010
17.62
 178,000 17.62 18.22 17.13 0 0 0
07/04/2010
17.62
 606,900 16.44 17.62 16.25 100,000 0 1.8
06/04/2010
16.44
 175,600 16.94 17.13 16.25 0 0 0
05/04/2010
16.94
 247,700 16.34 17.23 16.64 0 1,200 -0.0
02/04/2010
16.34
 184,000 15.56 16.34 15.56 0 0 0
01/04/2010
15.56
 32,800 15.26 15.66 14.67 0 800 -0.0
31/03/2010
15.26
 33,300 14.97 15.56 14.77 0 0 0
30/03/2010
14.97
 78,200 15.85 15.85 14.97 200 0 0.0
29/03/2010
15.85
 36,900 16.05 16.05 15.66 0 200 -0.0
26/03/2010
16.05
 56,900 15.46 16.25 15.46 1,300 100 0.0
25/03/2010
15.46
 98,900 16.05 16.25 14.97 1,800 0 0.0
24/03/2010
16.05
 65,700 15.95 16.25 15.75 0 200 -0.0
23/03/2010
15.95
 87,200 16.64 16.74 15.75 0 0 0
22/03/2010
16.64
 116,900 17.03 17.03 16.54 0 0 0
19/03/2010
17.03
 202,100 16.94 17.82 16.64 0 0 0
18/03/2010
16.94
 833,300 15.95 16.94 15.95 0 0 0
17/03/2010
15.95
 44,400 15.95 16.25 15.56 100 0 0.0
16/03/2010
15.95
 121,500 16.74 16.94 15.75 100 0 0.0
15/03/2010
16.74
 280,100 15.75 16.94 15.75 46,000 0 0.8
12/03/2010
15.75
 88,900 16.25 16.64 15.36 0 0 0
11/03/2010
16.25
 135,500 16.34 17.13 15.85 0 0 0
10/03/2010
16.34
 373,300 15.46 16.34 15.75 28,800 0 0.5
09/03/2010
15.46
 221,000 14.77 15.46 14.18 36,200 500 0.6
08/03/2010
14.77
 118,000 14.38 14.77 14.18 0 0 0
05/03/2010
14.38
 82,900 14.18 14.47 13.78 0 0 0
04/03/2010
14.18
 53,300 14.57 14.87 14.08 0 2,000 -0.0
03/03/2010
14.57
 56,900 14.38 14.77 13.88 0 0 0
02/03/2010
14.38
 84,900 14.77 14.97 13.88 0 0 0
01/03/2010
14.77
 146,700 14.18 15.16 14.28 9,000 1,200 0.1
26/02/2010
14.18
 104,700 13.69 14.18 14.08 0 0 0
25/02/2010
13.69
 51,800 12.90 13.69 12.90 0 1,900 -0.0
24/02/2010
12.90
 10,700 12.60 13.00 12.60 0 100 -0.0
23/02/2010
12.60
 14,500 12.60 12.80 12.60 1,000 0 0.0
22/02/2010
12.60
 14,500 12.80 13.19 12.50 0 0 0
12/02/2010
12.80
 12,500 12.41 12.80 12.41 0 0 0
11/02/2010
12.41
 18,500 12.41 12.80 12.31 0 0 0
10/02/2010
12.41
 10,800 12.31 12.60 12.31 100 0 0.0
09/02/2010
12.31
 26,300 12.41 12.70 12.21 100 0 0.0
08/02/2010
12.41
 9,300 12.31 12.70 12.31 1,500 0 0.0
05/02/2010
12.31
 23,100 12.90 12.90 12.21 0 0 0
04/02/2010
12.90
 14,000 12.90 13.00 12.80 0 0 0
03/02/2010
12.90
 11,100 12.41 13.00 12.31 0 0 0
02/02/2010
12.41
 18,700 12.50 12.60 12.31 0 0 0
01/02/2010
12.50
 13,800 12.80 13.00 12.01 0 0 0
29/01/2010
12.80
 19,400 12.80 13.10 12.80 0 0 0
28/01/2010
12.80
 700 13.00 13.00 12.80 0 0 0
27/01/2010
13.00
 4,300 13.59 14.08 13.00 0 0 0
26/01/2010
13.59
 31,800 12.80 13.59 12.90 0 0 0
25/01/2010
12.80
 20,500 13.00 13.00 12.60 0 0 0
22/01/2010
13.00
 19,600 13.00 13.00 12.31 0 0 0
21/01/2010
13.00
 14,600 13.29 13.29 12.80 0 0 0
20/01/2010
13.29
 16,500 13.59 13.59 12.80 0 0 0
19/01/2010
13.59
 24,600 13.00 13.59 13.00 0 0 0
18/01/2010
13.00
 22,200 13.69 13.69 12.80 0 0 0
15/01/2010
13.69
 3,300 13.69 13.69 13.10 0 0 0
14/01/2010
13.69
 9,900 13.98 14.18 13.49 0 1,200 -0.0
13/01/2010
13.98
 46,700 13.39 13.98 12.80 100 0 0.0
12/01/2010
13.39
 52,900 14.18 14.28 13.39 100 0 0.0
11/01/2010
14.18
 37,500 14.38 14.77 13.98 2,900 0 0.0
08/01/2010
14.38
 38,200 14.38 14.77 14.28 0 0 0
07/01/2010
14.38
 37,600 14.57 14.67 14.28 0 0 0
06/01/2010
14.57
 35,700 14.87 15.26 14.28 0 1,200 -0.0
05/01/2010
14.87
 115,800 14.08 14.87 14.57 25,000 1,000 0.4
04/01/2010
14.08
 63,700 13.00 14.08 13.19 0 0 0
31/12/2009
13.00
 11,300 13.19 13.59 13.00 0 1,800 0
30/12/2009
13.19
 20,200 13.00 13.29 12.90 0 0 0
29/12/2009
13.00
 24,900 13.29 13.29 12.80 1,000 0 0
28/12/2009
13.29
 35,300 13.98 13.98 13.10 500 0 0
25/12/2009
13.98
 42,300 13.59 13.98 13.78 0 400 0
24/12/2009
13.59
 26,300 13.00 13.69 12.80 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |