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
(2024-10-16) 		-0.40 -4.44% 1,239,100 0 0
8.60
9
8.60
2 tháng
(2024-09-16) 		-0.20 -2.27% 3,143,600 0 0
8.60
9
8.60
3 tháng
(2024-08-19) 		-0.30 -3.37% 4,919,500 0 0
8.60
9.10
8.60
6 tháng
(2024-05-20) 		-0.20 -2.27% 11,349,300 0 0
8.50
10
8.60
12 tháng
(2023-11-21) 		-0.80 -8.51% 17,418,000 -2,000 -0.0
8.50
10.30
8.60
24 tháng
(2022-11-28) 		2 30.30% 29,504,718 -4,700 -0.0
6.40
11.60
8.60
36 tháng
(2021-12-01) 		-6 -41.10% 33,121,557 -6,000 -0.1
6.30
15.60
8.60
60 tháng
(2019-12-12) 		4.10 91.11% 42,457,457 -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)
10/03/2021
5.30
 0 5.30 5.30 5.30 0 0 0
09/03/2021
5.30
 0 5.30 5.30 5.30 0 0 0
08/03/2021
5.30
 0 5.20 5.30 5.20 0 0 0
05/03/2021
5.20
 52,100 5.50 5.60 5.10 623 0 0.0
04/03/2021
5.50
 0 5.50 5.50 5.50 0 0 0
03/03/2021
5.50
 0 5.50 5.50 5.50 0 0 0
02/03/2021
5.50
 0 5.50 5.50 5.50 0 0 0
01/03/2021
5.50
 0 5.30 5.50 5.30 0 0 0
26/02/2021
5.30
 81,200 5.90 5.90 5.30 500 0 0.0
25/02/2021
5.90
 0 5.90 5.90 5.90 0 0 0
24/02/2021
5.90
 0 5.90 5.90 5.90 0 0 0
23/02/2021
5.90
 0 5.90 5.90 5.90 0 0 0
22/02/2021
5.90
 0 5.70 5.90 5.70 0 0 0
19/02/2021
5.70
 158,800 5.40 6.20 5.50 1,050 0 0.0
18/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
17/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
09/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
08/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
05/02/2021
5.40
 226,800 4.70 5.40 4.80 2,000 0 0.0
04/02/2021
4.70
 0 5.50 4.70 5.50 0 0 0
03/02/2021
5.50
 0 4.70 5.50 4.70 0 0 0
02/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
01/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
29/01/2021
4.70
 73,500 4.80 4.80 4.10 0 0 0
28/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
27/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
26/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
25/01/2021
4.80
 0 5.10 4.80 5.10 0 0 0
22/01/2021
5.10
 99,100 4.50 5.10 4.40 0 0 0
21/01/2021
4.50
 0 4.50 4.50 4.50 0 0 0
20/01/2021
4.50
 0 4.50 4.50 4.50 0 0 0
19/01/2021
4.50
 0 4.50 4.50 4.50 0 0 0
18/01/2021
4.50
 0 4.60 4.50 4.60 0 0 0
15/01/2021
4.60
 34,500 4.40 4.70 4.40 0 0 0
14/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
13/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
12/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
11/01/2021
4.40
 0 4.30 4.40 4.30 0 0 0
08/01/2021
4.30
 11,300 4.40 4.60 4.10 0 0 0
07/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
06/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
05/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
04/01/2021
4.40
 0 4.40 4.40 4.40 0 0 0
31/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
29/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
28/12/2020
4.40
 0 4.30 4.40 4.30 0 0 0
25/12/2020
4.30
 15,700 4.50 4.50 4.30 0 0 0
24/12/2020
4.50
 0 4.50 4.50 4.50 0 0 0
23/12/2020
4.50
 0 4.50 4.50 4.50 0 0 0
22/12/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/12/2020
4.50
 0 4.30 4.50 4.30 0 0 0
18/12/2020
4.30
 35,900 4.60 4.60 4.30 0 0 0
17/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
16/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
15/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
14/12/2020
4.60
 0 4.70 4.60 4.70 0 0 0
11/12/2020
4.70
 24,900 4.60 4.70 4.40 0 6,100 -0.0
10/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
09/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
08/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
07/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
04/12/2020
4.60
 4,300 4.70 4.70 4.20 0 0 0
03/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
02/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
01/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/11/2020
4.70
 0 4.60 4.70 4.60 0 0 0
27/11/2020
4.60
 14,300 4.60 4.90 4.50 0 500 0
26/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
25/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/11/2020
4.60
 0 4.90 4.60 4.90 0 0 0
20/11/2020
4.90
 24,700 4.30 4.90 4.30 0 1,400 -0.0
19/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
13/11/2020
4.30
 14,600 4.30 4.70 4.30 0 0 0
12/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
11/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
10/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/11/2020
4.30
 0 4.50 4.30 4.50 0 0 0
06/11/2020
4.50
 31,700 4 4.50 4.10 0 0 0
05/11/2020
4
 0 4 4 4 0 0 0
04/11/2020
4
 0 4 4 4 0 0 0
03/11/2020
4
 0 4 4 4 0 0 0
02/11/2020
4
 0 4.30 4 4.30 0 0 0
30/10/2020
4.30
 57,300 4.30 4.30 3.80 0 0 0
29/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
28/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
27/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
26/10/2020
4.30
 0 4.40 4.30 4.40 0 0 0
23/10/2020
4.40
 9,500 4.30 4.40 4.20 0 0 0
22/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
19/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/10/2020
4.30
 22,000 4.50 4.60 4.10 0 0 0
15/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |