CTCP Sữa Hà Nội (hnm)

8.60
-0.10
(-1.15%)

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
(2024-10-14)
-0.30 -3.37% 1,227,900 0 0
8.60
9
8.60
2 tháng
(2024-09-13)
-0.30 -3.37% 3,054,900 0 0
8.60
9
8.60
3 tháng
(2024-08-14)
-0.30 -3.37% 4,982,900 0 0
8.60
9.10
8.60
6 tháng
(2024-05-16)
-0.30 -3.37% 11,306,300 0 0
8.50
10
8.60
12 tháng
(2023-11-20)
-0.60 -6.52% 17,222,700 -2,000 -0.0
8.50
10.30
8.60
24 tháng
(2022-11-23)
2 30.30% 29,335,052 -4,700 -0.0
6.40
11.60
8.60
36 tháng
(2021-11-29)
-6 -41.10% 32,911,957 -6,000 -0.1
6.30
15.60
8.60
60 tháng
(2019-12-09)
4.10 91.11% 42,247,857 -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)
23/07/2009
14.67
77,600 13.88 14.67 13.59 0 0 0
22/07/2009
13.88
35,500 13.88 14.08 13.69 0 0 0
21/07/2009
13.88
46,800 13.69 14.28 13.10 0 0 0
20/07/2009
13.69
88,000 14.18 14.28 13.29 0 0 0
17/07/2009
14.18
67,700 14.87 14.87 14.08 0 0 0
16/07/2009
14.87
76,700 14.47 15.16 14.57 0 0 0
15/07/2009
14.47
92,000 14.47 14.77 14.18 0 0 0
14/07/2009
14.47
87,900 14.67 15.06 13.78 0 0 0
13/07/2009
14.67
87,900 15.66 15.75 14.67 0 0 0
10/07/2009
15.66
221,900 15.36 16.34 15.06 1,000 0 0
09/07/2009
15.36
300,500 14.47 15.36 14.38 0 0 0
08/07/2009
14.47
25,900 14.57 14.57 14.18 0 0 0
07/07/2009
14.57
30,100 14.87 15.36 14.28 0 0 0
06/07/2009
14.87
86,700 14.08 14.87 14.28 0 0 0
03/07/2009
14.08
38,200 13.98 14.38 13.29 0 0 0
02/07/2009
13.98
83,900 13.29 13.98 13.49 0 0 0
01/07/2009
13.29
139,300 13.98 13.98 13.10 0 400 0
30/06/2009
13.98
124,800 14.67 15.26 13.78 0 0 0
29/06/2009
14.67
47,500 15.16 15.26 14.28 0 0 0
26/06/2009
15.16
83,400 14.57 15.46 14.57 0 0 0
25/06/2009
14.57
148,700 15.46 16.05 14.47 300 0 0
24/06/2009
15.46
285,900 14.47 15.46 13.49 0 1,000 0
23/06/2009
14.47
85,200 15.56 15.56 14.47 1,000 0 0
22/06/2009
15.56
131,100 16.44 16.64 15.56 0 0 0
19/06/2009
16.44
203,000 16.94 17.23 15.85 1,000 0 0
18/06/2009
16.94
297,400 17.23 17.23 16.34 6,000 0 0
17/06/2009
17.23
381,000 16.94 17.53 15.75 3,100 400 0
16/06/2009
16.94
172,000 18.02 18.02 16.94 7,200 0 0
15/06/2009
18.02
341,900 19.00 20.28 17.72 1,000 3,000 0
12/06/2009
19.00
664,200 17.92 19.00 18.71 2,000 100 0
11/06/2009
17.92
464,900 16.74 17.92 16.64 1,000 0 0
10/06/2009
16.74
298,200 17.72 18.71 16.54 1,000 8,100 0
09/06/2009
17.72
782,200 16.64 17.72 16.74 0 100 0
08/06/2009
16.64
82,000 15.66 16.64 16.64 0 100 0
05/06/2009
15.66
612,900 14.77 15.66 14.97 0 0 0
04/06/2009
14.77
292,700 14.47 14.97 14.47 0 0 0
03/06/2009
14.47
132,000 14.77 15.06 14.18 0 0 0
02/06/2009
14.77
315,900 14.57 15.46 14.67 200 100 0
01/06/2009
14.57
187,100 13.69 14.57 14.28 0 0 0
29/05/2009
13.69
220,100 13.59 14.08 13.19 0 0 0
28/05/2009
13.59
191,300 14.57 14.57 13.59 0 0 0
27/05/2009
14.57
305,600 14.77 15.06 14.28 52,000 0 0
26/05/2009
14.77
260,600 15.36 15.36 14.47 2,000 0 0
25/05/2009
15.36
428,300 14.38 15.36 13.39 2,000 100 0
22/05/2009
14.38
303,500 15.36 15.36 14.28 2,100 0 0
21/05/2009
15.36
500,100 15.16 15.66 14.77 50,000 0 0
20/05/2009
15.16
596,700 14.18 15.16 14.28 0 100 0
19/05/2009
14.18
85,800 13.29 14.18 14.18 0 0 0
18/05/2009
13.29
432,600 12.60 13.29 13.00 300 0 0
15/05/2009
12.60
340,000 11.91 12.60 11.32 0 2,500 0
14/05/2009
11.91
188,500 11.91 11.91 11.52 0 200 0
13/05/2009
11.91
233,200 11.82 12.21 11.52 0 0 0
12/05/2009
11.82
319,800 11.13 11.82 11.03 0 6,500 0
11/05/2009
11.13
210,100 11.32 11.62 11.03 0 0 0
08/05/2009
11.32
183,500 11.62 11.62 10.83 0 0 0
07/05/2009
11.62
197,500 11.13 11.82 11.13 0 8,000 0
06/05/2009
11.13
126,500 11.82 11.91 11.13 0 0 0
05/05/2009
11.82
324,600 11.22 11.91 11.62 0 0 0
04/05/2009
11.22
105,100 10.63 11.22 11.22 0 100 0
29/04/2009
10.63
99,500 10.63 10.73 10.24 3,000 0 0
28/04/2009
10.63
66,000 10.44 10.63 10.04 1,500 0 0
27/04/2009
10.44
72,300 10.24 10.54 10.24 0 0 0
24/04/2009
10.24
216,700 10.83 10.83 10.24 100 0 0
23/04/2009
10.83
67,900 11.32 11.72 10.63 0 0 0
22/04/2009
11.32
215,800 10.63 11.32 10.04 0 0 0
21/04/2009
10.63
94,100 11.42 11.42 10.63 0 0 0
20/04/2009
11.42
28,200 12.11 12.11 11.42 0 0 0
17/04/2009
12.11
243,500 12.80 13.19 12.11 0 0 0
16/04/2009
12.80
297,000 12.50 13.49 12.70 200 0 0
15/04/2009
12.50
392,800 13.10 13.29 12.50 0 0 0
14/04/2009
13.10
452,700 12.31 13.10 12.60 0 0 0
13/04/2009
12.31
146,100 11.52 12.31 12.21 10,000 1,000 0
10/04/2009
11.52
372,600 10.83 11.52 10.93 1,000 0 0
09/04/2009
10.83
180,800 10.63 11.42 10.44 0 6,000 0
08/04/2009
10.63
270,700 11.42 11.42 10.44 0 15,000 0
07/04/2009
11.42
475,400 10.73 11.42 10.24 0 0 0
03/04/2009
10.73
100,400 10.14 10.73 10.73 5,000 0 0
02/04/2009
10.14
305,900 9.65 10.14 9.75 0 1,100 0
01/04/2009
9.65
192,600 9.16 9.65 9.35 900 0 0
31/03/2009
9.16
59,700 9.16 9.16 8.96 0 0 0
30/03/2009
9.16
45,200 9.06 9.35 9.06 0 0 0
27/03/2009
9.06
95,600 9.35 9.55 9.06 0 0 0
26/03/2009
9.35
69,600 9.35 9.65 9.35 100 0 0
25/03/2009
9.35
63,800 9.55 9.55 9.35 0 1,100 0
24/03/2009
9.55
116,600 9.06 9.65 9.35 1,100 0 0
23/03/2009
9.06
67,400 9.26 9.35 8.96 1,000 0 0
20/03/2009
9.26
58,300 9.35 9.45 9.16 0 0 0
19/03/2009
9.35
78,300 9.65 10.24 9.26 5,000 0 0
18/03/2009
9.65
216,800 9.16 9.65 9.16 13,000 4,000 0
17/03/2009
9.16
223,600 8.76 9.26 8.86 100 65,100 0
16/03/2009
8.76
111,200 8.76 8.96 8.66 0 72,200 0
13/03/2009
8.76
67,000 8.86 9.06 8.76 100 20,500 0
12/03/2009
8.86
40,200 9.16 9.16 8.76 0 19,700 0
11/03/2009
9.16
110,500 9.06 9.55 9.06 0 100 0
10/03/2009
9.06
71,400 8.86 9.06 8.76 2,000 0 0
09/03/2009
8.86
49,000 8.57 9.26 8.66 0 500 0
06/03/2009
8.57
52,000 9.06 9.06 8.57 2,000 0 0
05/03/2009
9.06
65,200 8.66 9.26 8.86 100 0 0
04/03/2009
8.66
45,100 8.86 8.86 8.17 0 0 0
03/03/2009
8.86
55,100 9.06 9.06 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |