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)
23/12/2009
13.00
 6,700 13.39 13.78 13.00 0 100 0
22/12/2009
13.39
 6,900 13.88 14.18 13.39 0 0 0
21/12/2009
13.88
 39,100 13.00 13.88 13.49 6,000 0 0
18/12/2009
13.00
 31,000 12.50 13.10 12.31 0 1,000 0
17/12/2009
12.50
 9,500 12.31 12.50 12.01 1,200 0 0
16/12/2009
12.31
 13,000 13.29 13.29 12.31 1,100 0 0
15/12/2009
13.29
 3,900 13.00 13.29 13.00 0 0 0
14/12/2009
13.00
 31,600 12.50 13.59 12.80 0 0 0
11/12/2009
12.50
 61,000 13.19 13.29 12.50 0 0 0
10/12/2009
13.19
 84,600 13.29 13.69 13.10 0 0 0
09/12/2009
13.29
 88,200 13.39 13.39 13.00 2,300 0 0
08/12/2009
13.39
 49,900 13.78 13.78 12.80 0 0 0
07/12/2009
13.78
 49,000 13.29 13.78 13.10 0 0 0
04/12/2009
13.29
 39,200 13.29 13.49 13.19 0 0 0
03/12/2009
13.29
 16,100 13.29 13.59 13.10 400 0 0
02/12/2009
13.29
 42,300 14.38 14.77 13.29 0 300 0
01/12/2009
14.38
 27,700 13.88 14.47 13.78 0 0 0
30/11/2009
13.88
 63,000 13.29 13.88 13.39 0 1,100 0
27/11/2009
13.29
 63,100 13.00 13.78 12.11 100 0 0
26/11/2009
13.00
 95,900 13.78 13.78 13.00 1,000 0 0
25/11/2009
13.78
 156,600 14.67 14.67 13.78 1,000 0 0
24/11/2009
14.67
 88,300 14.77 14.77 14.38 0 0 0
23/11/2009
14.77
 32,500 14.67 14.87 14.47 0 0 0
20/11/2009
14.67
 59,600 14.87 14.97 14.67 0 0 0
19/11/2009
14.87
 37,100 14.97 15.16 14.77 0 0 0
18/11/2009
14.97
 45,600 14.67 15.06 14.38 400 0 0
17/11/2009
14.67
 30,800 14.77 14.77 14.57 0 0 0
16/11/2009
14.77
 44,300 15.06 15.06 14.47 0 0 0
13/11/2009
15.06
 38,900 14.87 15.16 14.77 0 0 0
12/11/2009
14.87
 93,700 14.87 15.36 14.87 0 0 0
11/11/2009
14.87
 64,600 14.38 15.16 14.38 2,200 800 0
10/11/2009
14.38
 82,900 14.67 15.46 14.28 0 0 0
09/11/2009
14.67
 112,400 15.26 15.26 14.67 1,000 0 0
06/11/2009
15.26
 77,800 15.75 16.25 14.87 0 1,300 0
05/11/2009
15.75
 121,700 15.06 15.75 15.16 0 1,000 0
04/11/2009
15.06
 77,500 14.77 15.56 14.77 1,000 0 0
03/11/2009
14.77
 187,500 15.26 15.75 14.47 0 0 0
02/11/2009
15.26
 161,400 16.25 16.54 15.06 1,000 0 0
30/10/2009
16.25
 128,400 15.75 16.44 15.95 0 0 0
29/10/2009
15.75
 282,100 16.44 16.44 15.46 1,600 0 0
28/10/2009
16.44
 186,000 16.74 16.74 16.25 0 0 0
27/10/2009
16.74
 148,600 16.94 16.94 16.25 0 0 0
26/10/2009
16.94
 89,700 16.94 17.53 16.74 0 0 0
23/10/2009
16.94
 218,300 17.43 17.72 16.74 0 0 0
22/10/2009
17.43
 202,900 17.72 17.72 17.03 0 0 0
21/10/2009
17.72
 149,100 18.02 18.02 17.13 0 300 0
20/10/2009
18.02
 256,300 17.82 18.71 17.72 0 500 0
19/10/2009
17.82
 299,500 18.81 18.81 17.62 0 0 0
16/10/2009
18.81
 881,400 18.22 19.40 18.22 58,600 0 0
15/10/2009
18.22
 309,500 17.23 18.22 18.22 141,400 3,000 0
14/10/2009
17.23
 230,300 16.44 17.23 16.44 0 0 0
13/10/2009
16.44
 269,800 16.15 16.74 15.66 0 400 0
12/10/2009
16.15
 150,800 16.15 16.25 15.95 0 1,000 0
09/10/2009
16.15
 183,500 15.95 16.34 15.85 300 0 0
08/10/2009
15.95
 86,400 16.15 16.25 15.85 5,000 0 0
07/10/2009
16.15
 51,500 16.25 16.74 16.05 0 0 0
06/10/2009
16.25
 63,300 15.75 16.64 15.75 0 0 0
05/10/2009
15.75
 104,600 15.75 15.95 15.26 0 0 0
02/10/2009
15.75
 138,800 15.95 15.95 14.97 0 0 0
01/10/2009
15.95
 137,100 16.25 16.25 15.85 0 0 0
30/09/2009
16.25
 116,500 16.34 16.44 16.05 0 0 0
29/09/2009
16.34
 131,300 16.44 16.64 16.34 0 0 0
28/09/2009
16.44
 207,900 16.54 16.54 16.25 11,000 0 0
25/09/2009
16.54
 198,300 16.64 16.64 16.25 1,000 0 0
24/09/2009
16.64
 71,500 16.84 16.84 16.44 0 0 0
23/09/2009
16.84
 220,600 16.54 17.03 16.44 900 0 0
22/09/2009
16.54
 217,800 16.64 16.74 16.34 0 0 0
21/09/2009
16.64
 219,100 16.94 16.94 16.25 100 10,000 0
18/09/2009
16.94
 243,900 16.94 17.13 16.64 0 0 0
17/09/2009
16.94
 201,700 17.03 17.13 16.74 0 0 0
16/09/2009
17.03
 230,400 17.43 17.43 16.94 500 0 0
15/09/2009
17.43
 259,500 17.43 17.82 17.23 0 0 0
14/09/2009
17.43
 265,000 17.53 17.72 17.23 0 0 0
11/09/2009
17.53
 284,100 17.53 17.72 17.23 0 0 0
10/09/2009
17.53
 195,000 17.72 18.71 17.23 0 0 0
09/09/2009
17.72
 501,000 17.33 18.41 17.53 10,000 0 0
08/09/2009
17.33
 298,300 16.64 17.33 16.74 0 0 0
07/09/2009
16.64
 167,700 16.84 16.84 15.85 0 1,300 0
04/09/2009
16.84
 182,900 17.13 17.43 16.25 0 0 0
03/09/2009
17.13
 198,100 17.53 17.53 16.74 0 0 0
01/09/2009
17.53
 227,600 17.82 17.92 17.03 800 0 0
31/08/2009
17.82
 268,900 17.82 18.22 17.53 0 1,000 0
28/08/2009
17.82
 399,700 17.82 18.51 17.33 0 3,000 0
27/08/2009
17.82
 263,600 16.74 17.82 16.74 0 0 0
26/08/2009
16.74
 145,900 16.84 16.94 16.34 0 1,600 0
25/08/2009
16.84
 159,200 16.94 16.94 16.25 0 1,300 0
24/08/2009
16.94
 137,100 17.13 17.53 16.74 0 0 0
21/08/2009
17.13
 236,100 17.43 17.53 16.94 0 0 0
20/08/2009
17.43
 286,100 17.23 17.72 17.03 0 0 0
19/08/2009
17.23
 212,200 17.23 17.72 16.64 3,000 0 0
18/08/2009
17.23
 218,000 16.34 17.43 15.75 0 2,000 0
17/08/2009
16.34
 295,500 17.13 17.13 15.95 0 1,300 0
14/08/2009
17.13
 189,100 17.53 18.02 17.13 100 0 0
13/08/2009
17.53
 566,600 17.72 18.81 17.33 0 0 0
12/08/2009
17.72
 500,300 16.64 17.72 16.74 0 1,000 0
11/08/2009
16.64
 369,400 15.75 16.64 16.25 0 4,000 0
10/08/2009
15.75
 339,400 14.87 15.75 15.16 1,000 0 0
07/08/2009
14.87
 108,100 14.67 15.36 14.57 0 0 0
06/08/2009
14.67
 190,000 14.47 14.97 14.57 0 11,000 0
05/08/2009
14.47
 85,700 14.57 14.57 13.78 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |