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)
13/03/2017
6.90
 140,730 6.30 6.90 6.30 0 1,000 -0.0
10/03/2017
6.30
 232,080 5.80 6.30 5.90 0 0 0
09/03/2017
5.80
 8,200 5.90 5.90 5.80 0 0 0
08/03/2017
5.90
 25,900 5.90 5.90 5.80 0 0 0
07/03/2017
5.90
 38,510 5.80 5.90 5.80 0 0 0
06/03/2017
5.80
 11,300 5.90 5.90 5.80 0 0 0
03/03/2017
5.90
 21,006 5.90 5.90 5.80 0 0 0
02/03/2017
5.90
 11,110 6 6 5.90 0 0 0
01/03/2017
6
 22,670 5.90 6 5.70 0 0 0
28/02/2017
5.90
 7,000 6 6 5.90 0 0 0
27/02/2017
6
 20,110 5.90 6 5.90 0 0 0
24/02/2017
5.90
 11,560 6 6 5.70 0 0 0
23/02/2017
6
 12,619 5.90 6 5.80 300 0 0.0
22/02/2017
5.90
 18,850 5.90 6 5.90 300 0 0.0
21/02/2017
5.90
 25,380 5.80 6 5.90 0 0 0
20/02/2017
5.80
 22,800 5.80 5.90 5.80 0 0 0
17/02/2017
5.80
 13,200 5.80 5.90 5.80 300 0 0.0
16/02/2017
5.80
 12,540 6 6 5.80 0 0 0
15/02/2017
6
 6,100 6.10 6.10 5.90 0 0 0
14/02/2017
6.10
 2,230 6.10 6.10 5.80 100 0 0.0
13/02/2017
6.10
 85,100 5.60 6.10 5.70 0 0 0
10/02/2017
5.60
 5,810 5.70 5.70 5.60 0 0 0
09/02/2017
5.70
 21,440 5.70 5.70 5.50 0 0 0
08/02/2017
5.70
 9,350 5.80 5.80 5.70 0 0 0
07/02/2017
5.80
 14,510 5.70 5.80 5.60 0 0 0
06/02/2017
5.70
 17,200 5.50 5.90 5.50 0 0 0
03/02/2017
5.50
 22,019 5.50 5.70 5.50 0 0 0
02/02/2017
5.50
 19,200 5.40 5.70 5.50 0 0 0
25/01/2017
5.40
 82,600 6 6.20 5.40 2,000 0 0.0
24/01/2017
6
 8,920 6 6.10 6 0 0 0
23/01/2017
6
 4,400 5.90 6.10 6 0 0 0
20/01/2017
5.90
 7,600 6.20 6.20 5.90 0 0 0
19/01/2017
6.20
 3,220 6.20 6.20 6.10 0 0 0
18/01/2017
6.20
 12,700 6.10 6.20 6 0 0 0
17/01/2017
6.10
 23,500 6.40 6.40 6.10 0 0 0
16/01/2017
6.40
 79,700 5.90 6.40 5.90 0 0 0
13/01/2017
5.90
 9,000 6 6.10 5.40 0 0 0
12/01/2017
6
 17,500 6.10 6.10 5.90 0 0 0
11/01/2017
6.10
 4,160 6.10 6.10 6 0 0 0
10/01/2017
6.10
 10,200 6.10 6.10 6 0 0 0
09/01/2017
6.10
 1,600 6.20 6.20 6 0 0 0
06/01/2017
6.20
 500 6.20 6.20 6.20 0 0 0
05/01/2017
6.20
 1,900 6.20 6.20 6.10 0 0 0
04/01/2017
6.20
 2,431 6.20 6.20 6.10 0 0 0
03/01/2017
6.20
 1,400 6.20 6.20 6.10 0 0 0
30/12/2016
6.20
 12,700 6.20 6.20 6 700 0 0.0
29/12/2016
6.20
 2,100 6.20 6.20 6 0 0 0
28/12/2016
6.20
 7,800 6.20 6.20 6 0 0 0
27/12/2016
6.20
 500 6.10 6.20 6.10 0 0 0
26/12/2016
6.10
 6,400 6.30 6.30 6 0 0 0
23/12/2016
6.30
 600 6.30 6.30 6.10 0 0 0
22/12/2016
6.30
 2,800 6.30 6.30 6.10 0 0 0
21/12/2016
6.30
 6,300 6.30 6.30 6.20 0 0 0
20/12/2016
6.30
 600 6.40 6.40 6.30 0 100 -0.0
19/12/2016
6.40
 4,700 6.30 6.40 6.10 0 0 0
16/12/2016
6.30
 1,500 6.30 6.30 6.20 0 0 0
15/12/2016
6.30
 1,560 6.30 6.40 6.20 0 0 0
14/12/2016
6.30
 800 6.10 6.30 6.30 0 0 0
13/12/2016
6.10
 1,100 6.10 6.30 6.10 0 0 0
12/12/2016
6.10
 2,200 6.30 6.30 6.10 0 0 0
09/12/2016
6.30
 5,100 6.40 6.40 6.10 0 0 0
08/12/2016
6.40
 400 6.10 6.40 6.30 0 0 0
07/12/2016
6.10
 11,800 6.30 6.40 6.10 0 0 0
06/12/2016
6.30
 16,330 6.30 6.30 6.20 0 0 0
05/12/2016
6.30
 1,500 6.40 6.40 6.30 0 0 0
02/12/2016
6.40
 8,100 6.40 6.50 6.30 0 0 0
01/12/2016
6.40
 21,100 6.50 6.60 6.40 0 0 0
30/11/2016
6.50
 12,300 6.30 6.50 6.30 0 0 0
29/11/2016
6.30
 3,600 6.30 6.50 6.30 0 0 0
28/11/2016
6.30
 5,100 6.30 6.60 6.30 0 0 0
25/11/2016
6.30
 18,920 6.60 6.60 6.30 0 0 0
24/11/2016
6.60
 8,900 6.70 6.70 6.50 0 0 0
23/11/2016
6.70
 20,500 6.60 6.80 6.60 0 200 -0.0
22/11/2016
6.60
 9,340 6.60 6.70 6.60 0 0 0
21/11/2016
6.60
 15,400 6.60 6.80 6.60 0 0 0
18/11/2016
6.60
 5,300 6.70 6.70 6.60 0 0 0
17/11/2016
6.70
 8,800 6.60 6.70 6.60 0 0 0
16/11/2016
6.60
 7,230 6.70 6.80 6.60 0 0 0
15/11/2016
6.70
 2,200 6.50 6.90 6.50 0 0 0
14/11/2016
6.50
 16,300 6.70 7 6.50 0 0 0
11/11/2016
6.70
 14,500 6.60 6.70 6.60 0 0 0
10/11/2016
6.60
 7,810 6.70 6.80 6.60 0 0 0
09/11/2016
6.70
 16,300 6.60 6.70 6.30 0 100 -0.0
08/11/2016
6.60
 5,000 6.70 6.70 6.50 0 0 0
07/11/2016
6.70
 5,700 6.70 6.70 6.40 0 0 0
04/11/2016
6.70
 1,200 6.60 6.70 6.40 0 0 0
03/11/2016
6.60
 20,800 6.60 6.60 6.50 0 0 0
02/11/2016
6.60
 10,800 6.70 6.70 6.60 500 0 0.0
01/11/2016
6.70
 6,100 6.70 6.90 6.70 0 0 0
31/10/2016
6.70
 7,700 7 7 6.70 100 0 0.0
28/10/2016
7
 37,800 6.60 7 6.70 0 0 0
27/10/2016
6.60
 19,100 6.60 6.90 6.60 0 0 0
26/10/2016
6.60
 17,200 6.80 6.80 6.40 0 0 0
25/10/2016
6.80
 48,800 7 7 6.80 0 0 0
24/10/2016
7
 5,920 7.10 7.10 6.90 0 0 0
21/10/2016
7.10
 26,600 7 7.20 6.90 0 0 0
20/10/2016
7
 9,100 7.10 7.30 7 0 0 0
19/10/2016
7.10
 24,060 7 7.30 7 0 0 0
18/10/2016
7
 15,900 7 7 6.90 0 0 0
17/10/2016
7
 500 7 7 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |