CTCP Sữa Hà Nội (hnm)

8.80
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
(2024-08-20) 		-0.30 -3.30% 2,036,500 0 0
8.60
9.10
8.80
2 tháng
(2024-07-22) 		-0.30 -3.30% 4,144,600 0 0
8.50
9.20
8.80
3 tháng
(2024-06-21) 		-1.20 -12% 6,238,500 0 0
8.50
10
8.80
6 tháng
(2024-03-25) 		-0.70 -7.37% 10,597,000 0 0
8.50
10
8.80
12 tháng
(2023-09-25) 		-0.30 -3.30% 15,998,200 -2,000 -0.0
8.50
10.30
8.80
24 tháng
(2022-09-30) 		1 12.82% 27,178,557 -4,700 -0.0
6.30
11.60
8.80
36 tháng
(2021-10-05) 		-5.90 -40.14% 33,189,457 -9,207 -0.1
6.30
17.50
8.80
60 tháng
(2019-10-16) 		4.30 95.56% 39,706,657 -81,638 -0.5
3.40
17.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2008
21.90
 48,800 22.09 22.19 21.52 0 0 0
13/03/2008
22.09
 48,800 22.00 22.95 21.52 0 0 0
12/03/2008
22.00
 71,300 20.66 22.66 19.89 1,100 0 0
11/03/2008
20.66
 107,800 22.28 24.67 20.56 0 0 0
10/03/2008
22.28
 180,000 20.56 22.57 21.04 100 0 0
07/03/2008
20.56
 7,200 18.74 20.56 20.56 0 0 0
06/03/2008
18.74
 23,600 17.98 18.74 18.74 0 0 0
05/03/2008
17.98
 153,100 18.46 18.46 16.74 4,000 0 0
04/03/2008
18.46
 52,800 20.27 21.04 18.46 2,000 0 0
03/03/2008
20.27
 64,800 22.19 22.76 19.89 0 0 0
29/02/2008
22.19
 16,100 22.76 22.86 21.61 200 0 0
28/02/2008
22.76
 16,300 22.76 23.33 22.47 500 0 0
27/02/2008
22.76
 26,200 22.76 23.91 22.76 0 0 0
26/02/2008
22.76
 43,600 24.00 25.82 22.00 0 0 0
25/02/2008
24.00
 45,400 23.53 24.00 23.43 0 0 0
22/02/2008
23.53
 51,200 23.43 23.53 21.23 0 0 0
21/02/2008
23.43
 50,600 25.44 25.44 23.43 0 0 0
20/02/2008
25.44
 21,300 26.11 26.78 25.34 0 0 0
19/02/2008
26.11
 52,900 25.82 26.78 25.34 0 0 0
18/02/2008
25.82
 48,500 27.35 27.35 25.34 500 0 0
15/02/2008
27.35
 15,000 27.73 28.69 27.35 0 0 0
14/02/2008
27.73
 18,000 27.35 28.21 27.26 0 100 0
13/02/2008
27.35
 10,400 28.69 29.65 26.78 0 0 0
12/02/2008
28.69
 5,100 30.41 30.41 27.73 0 0 0
01/02/2008
30.41
 35,400 29.65 30.60 29.17 0 0 0
31/01/2008
29.65
 49,000 29.74 31.75 27.45 0 0 0
30/01/2008
29.74
 61,200 27.64 29.74 28.40 0 0 0
29/01/2008
27.64
 42,700 26.01 27.73 24.96 0 0 0
28/01/2008
26.01
 27,900 27.35 28.21 25.82 0 0 0
25/01/2008
27.35
 25,800 26.39 27.54 26.78 0 0 0
24/01/2008
26.39
 17,300 27.54 28.21 26.30 0 0 0
23/01/2008
27.54
 29,000 28.21 28.21 25.73 0 0 0
22/01/2008
28.21
 17,700 28.88 28.88 27.73 0 0 0
21/01/2008
28.88
 8,700 29.93 29.93 28.21 300 0 0
18/01/2008
29.93
 27,500 28.79 30.12 28.69 0 3,000 0
17/01/2008
28.79
 50,300 29.07 31.56 28.69 0 0 0
16/01/2008
29.07
 48,700 26.87 29.07 27.73 0 0 0
15/01/2008
26.87
 28,500 27.92 27.92 26.01 0 0 0
14/01/2008
27.92
 31,900 29.07 29.17 27.16 0 0 0
11/01/2008
29.07
 26,500 28.79 30.03 28.79 0 0 0
10/01/2008
28.79
 44,200 29.65 29.65 26.78 1,000 0 0
09/01/2008
29.65
 31,300 30.12 30.60 29.45 200 100 0
08/01/2008
30.12
 14,400 29.65 33.28 30.12 0 100 0
07/01/2008
29.65
 19,300 31.27 31.27 29.45 0 0 0
04/01/2008
31.27
 12,400 31.56 32.04 31.08 0 0 0
03/01/2008
31.56
 18,900 32.32 32.32 31.08 0 100 0
02/01/2008
32.32
 13,800 32.80 33.47 31.56 0 400 0
28/12/2007
32.80
 23,400 33.38 33.38 32.71 0 400 0
27/12/2007
33.38
 10,900 33.28 33.47 32.80 0 0 0
26/12/2007
33.28
 17,300 33.09 33.85 32.99 0 0 0
25/12/2007
33.09
 14,400 33.18 33.47 33.09 0 4,000 0
24/12/2007
33.18
 10,300 33.95 34.24 33.09 0 2,000 0
21/12/2007
33.95
 12,900 33.38 33.95 33.47 0 100 0
20/12/2007
33.38
 8,200 34.14 34.43 32.90 0 0 0
19/12/2007
34.14
 31,400 33.57 34.43 33.47 0 0 0
18/12/2007
33.57
 14,200 33.09 33.95 32.99 0 0 0
17/12/2007
33.09
 17,200 33.95 35.38 33.09 0 0 0
14/12/2007
33.95
 17,500 34.43 34.62 33.66 0 0 0
13/12/2007
34.43
 10,000 34.91 35.00 34.24 0 0 0
12/12/2007
34.91
 39,900 34.81 35.10 34.43 0 0 0
11/12/2007
34.81
 18,200 35.38 35.38 34.43 0 0 0
10/12/2007
35.38
 24,100 35.86 35.96 35.19 0 0 0
07/12/2007
35.86
 23,500 35.77 36.34 35.38 1,000 0 0
06/12/2007
35.77
 26,900 35.86 35.86 35.38 0 0 0
05/12/2007
35.86
 42,400 36.44 37.30 35.38 0 0 0
04/12/2007
36.44
 66,200 35.67 37.11 35.38 0 0 0
03/12/2007
35.67
 24,500 35.96 36.24 35.38 0 0 0
30/11/2007
35.96
 17,800 35.96 35.96 35.58 0 0 0
29/11/2007
35.96
 28,200 36.15 37.39 35.86 0 100 0
28/11/2007
36.15
 28,800 36.05 38.06 35.96 0 0 0
27/11/2007
36.05
 26,100 36.34 38.06 35.86 0 0 0
26/11/2007
36.34
 21,700 36.15 36.44 35.38 0 0 0
23/11/2007
36.15
 12,400 36.24 36.34 35.77 1,000 0 0
22/11/2007
36.24
 33,600 36.05 36.82 36.15 0 0 0
21/11/2007
36.05
 22,800 36.44 36.53 34.91 0 0 0
20/11/2007
36.44
 11,700 37.49 37.49 36.34 0 0 0
19/11/2007
37.49
 19,300 37.30 37.49 36.34 0 0 0
16/11/2007
37.30
 26,600 38.06 38.06 34.43 0 700 0
15/11/2007
38.06
 17,900 39.30 40.64 36.44 200 0 0
14/11/2007
39.30
 86,700 34.62 39.40 35.86 700 0 0
13/11/2007
34.62
 34,900 37.30 37.39 34.24 0 0 0
12/11/2007
37.30
 72,600 37.30 38.06 36.91 36,100 0 0
09/11/2007
37.30
 36,500 38.25 38.25 36.34 0 0 0
08/11/2007
38.25
 35,000 38.73 39.69 37.97 2,000 0 0
07/11/2007
38.73
 38,500 37.97 39.69 37.97 0 0 0
06/11/2007
37.97
 38,800 39.21 39.21 37.30 0 0 0
05/11/2007
39.21
 44,700 40.64 41.03 38.25 0 0 0
02/11/2007
40.64
 27,300 41.12 42.08 40.17 300 0 0
01/11/2007
41.12
 48,900 41.31 42.56 40.74 0 0 0
31/10/2007
41.31
 89,500 41.60 42.56 41.12 0 0 0
30/10/2007
41.60
 122,500 39.40 42.08 39.40 50,000 0 0
29/10/2007
39.40
 93,300 40.84 40.84 39.21 0 0 0
26/10/2007
40.84
 95,100 40.45 41.60 40.07 0 0 0
25/10/2007
40.45
 107,900 42.08 43.99 40.17 2,400 0 0
24/10/2007
42.08
 126,900 41.22 42.37 41.12 17,900 0 0
23/10/2007
41.22
 141,200 42.65 43.03 41.12 0 10,000 0
22/10/2007
42.65
 88,900 43.90 43.99 42.08 100 0 0
19/10/2007
43.90
 140,700 43.03 44.47 40.17 1,000 100 0
18/10/2007
43.03
 83,900 44.85 46.86 42.65 2,000 400 0
17/10/2007
44.85
 115,200 46.86 48.77 43.99 1,200 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |