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)
14/10/2016
7
 43,150 7 7.30 6.90 0 0 0
13/10/2016
7
 13,710 7.10 7.10 7 0 0 0
12/10/2016
7.10
 6,350 7.30 7.30 7 0 0 0
11/10/2016
7.30
 49,000 7.10 7.30 7 0 0 0
10/10/2016
7.10
 19,220 7.30 7.30 7.10 0 0 0
07/10/2016
7.30
 10,210 7.20 7.50 7.20 0 0 0
06/10/2016
7.20
 23,200 7.50 7.50 7.10 0 100 -0.0
05/10/2016
7.50
 10,800 7.30 7.50 7.20 0 0 0
04/10/2016
7.30
 4,000 7.30 7.30 7.20 0 0 0
03/10/2016
7.30
 14,400 7.40 7.40 7.30 0 0 0
30/09/2016
7.40
 810 7.30 7.50 7.40 0 0 0
29/09/2016
7.30
 5,500 7.50 7.50 7.30 0 0 0
28/09/2016
7.50
 3,500 7.50 7.60 7.50 0 0 0
27/09/2016
7.50
 32,100 7.60 7.60 7.20 0 0 0
26/09/2016
7.60
 24,180 7.80 7.80 7.40 0 20 -0.0
23/09/2016
7.80
 11,600 7.80 7.90 7.60 0 0 0
22/09/2016
7.80
 92,600 7.30 8 7 0 0 0
21/09/2016
7.30
 36,800 7.40 7.40 7 0 0 0
20/09/2016
7.40
 13,920 7.30 7.50 7.20 0 0 0
19/09/2016
7.30
 27,300 7.30 7.60 7.20 0 0 0
16/09/2016
7.30
 14,560 7.50 7.50 7.20 100 0 0.0
15/09/2016
7.50
 164,665 7.80 8.50 7.50 0 0 0
14/09/2016
7.80
 91,330 7.10 7.80 7.20 0 0 0
13/09/2016
7.10
 48,800 7.10 7.30 7 0 0 0
12/09/2016
7.10
 13,800 7.20 7.20 6.90 0 200 -0.0
09/09/2016
7.20
 28,445 7.20 7.40 6.80 0 0 0
08/09/2016
7.20
 9,510 7.40 7.40 7.20 0 0 0
07/09/2016
7.40
 12,840 7.50 7.50 7.30 0 0 0
06/09/2016
7.50
 29,300 7.50 7.60 7.20 300 0 0.0
05/09/2016
7.50
 59,850 7.60 7.60 7.20 0 400 -0.0
01/09/2016
7.60
 38,010 8 8 7.60 200 0 0.0
31/08/2016
8
 21,445 8.10 8.10 7.80 0 0 0
30/08/2016
8.10
 85,251 8.50 8.50 7.80 0 0 0
29/08/2016
8.50
 307,879 7.90 8.60 7.90 0 0 0
26/08/2016
7.90
 64,860 7.20 7.90 7.60 0 200 -0.0
25/08/2016
7.20
 63,800 6.60 7.20 6.80 0 0 0
24/08/2016
6.60
 5,700 6.80 6.80 6.50 0 0 0
23/08/2016
6.80
 3,200 6.60 6.80 6.50 0 0 0
22/08/2016
6.60
 13,000 6.60 6.60 6.50 0 0 0
19/08/2016
6.60
 1,100 6.80 6.80 6.60 0 0 0
18/08/2016
6.80
 17,200 6.90 6.90 6.70 0 0 0
17/08/2016
6.90
 50,700 6.70 7 6.80 5,000 0 0.0
16/08/2016
6.70
 13,449 6.60 6.80 6.40 1,000 0 0.0
15/08/2016
6.60
 5,600 6.70 6.70 6.40 0 0 0
12/08/2016
6.70
 25,500 6.60 6.80 6.40 0 0 0
11/08/2016
6.60
 19,800 6.50 6.60 6.40 0 0 0
10/08/2016
6.50
 25,830 6.60 6.80 6.40 0 0 0
09/08/2016
6.60
 46,200 6 6.60 6.30 0 0 0
08/08/2016
6
 24,550 6.20 6.30 5.90 0 0 0
05/08/2016
6.20
 90,500 6.80 6.90 6.20 1,000 0 0.0
04/08/2016
6.80
 42,900 7.30 7.30 6.80 2,000 0 0.0
03/08/2016
7.30
 46,400 7.30 7.40 7 1,500 0 0.0
02/08/2016
7.30
 61,800 7.60 7.60 7.20 0 0 0
01/08/2016
7.60
 39,900 7.90 7.90 7.50 0 0 0
29/07/2016
7.90
 34,200 8 8 7.80 0 0 0
28/07/2016
8
 7,550 8 8.20 7.80 0 0 0
27/07/2016
8
 41,800 8.20 8.20 7.80 0 0 0
26/07/2016
8.20
 13,500 8.20 8.20 7.90 0 0 0
25/07/2016
8.20
 26,839 8.10 8.40 7.90 0 0 0
22/07/2016
8.10
 27,000 8.10 8.10 7.90 100 0 0.0
21/07/2016
8.10
 67,700 8 8.20 7.80 0 0 0
20/07/2016
8
 15,630 8 8 7.90 0 0 0
19/07/2016
8
 41,011 8.30 8.30 8 0 0 0
18/07/2016
8.30
 22,610 8.20 8.40 8.10 0 0 0
15/07/2016
8.20
 40,560 8.20 8.20 8.10 0 0 0
14/07/2016
8.20
 7,700 8.50 8.50 8.20 0 0 0
13/07/2016
8.50
 31,500 8.40 8.60 8 0 0 0
12/07/2016
8.40
 96,830 8.40 8.50 8 0 0 0
11/07/2016
8.40
 35,000 8.90 8.90 8.40 0 0 0
08/07/2016
8.90
 100,370 9.10 9.10 8.80 0 0 0
07/07/2016
9.10
 106,300 9.10 9.10 8.90 0 0 0
06/07/2016
9.10
 157,780 9.10 9.30 9 100 0 0.0
05/07/2016
9.10
 195,100 8.60 9.20 8.60 0 0 0
04/07/2016
8.60
 245,200 7.90 8.60 8 0 0 0
01/07/2016
7.90
 53,850 7.80 7.90 7.70 0 100 -0.0
30/06/2016
7.80
 21,500 8 8 7.80 0 0 0
29/06/2016
8
 55,000 8.10 8.10 7.80 0 0 0
28/06/2016
8.10
 35,400 8.10 8.10 7.90 0 0 0
27/06/2016
8.10
 86,600 7.80 8.20 7.80 0 0 0
24/06/2016
7.80
 33,500 8 8 7.40 0 0 0
23/06/2016
8
 21,177 8.10 8.10 8 0 0 0
22/06/2016
8.10
 53,900 8.10 8.10 7.30 0 0 0
21/06/2016
8.10
 58,900 8.30 8.30 8 0 0 0
20/06/2016
8.30
 36,650 8.40 8.40 8.10 0 0 0
17/06/2016
8.40
 27,300 8.40 8.40 8.20 0 0 0
16/06/2016
8.40
 37,400 8.30 8.50 8.20 0 0 0
15/06/2016
8.30
 128,320 8.40 8.40 8 600 0 0.0
14/06/2016
8.40
 8,580 8.40 8.50 8.40 0 0 0
13/06/2016
8.40
 13,800 8.50 8.60 8.30 0 0 0
10/06/2016
8.50
 51,620 8.40 8.50 8.20 0 0 0
09/06/2016
8.40
 2,100 8.20 8.40 8.30 0 0 0
08/06/2016
8.20
 74,380 8.20 8.50 8.20 0 0 0
07/06/2016
8.20
 10,400 8.30 8.50 8.20 0 0 0
06/06/2016
8.30
 91,300 8.60 8.60 8.10 0 0 0
03/06/2016
8.60
 7,401 8.60 8.60 8.50 0 0 0
02/06/2016
8.60
 15,424 8.60 8.70 8.30 0 0 0
01/06/2016
8.60
 1,220 8.60 8.60 8.30 0 0 0
31/05/2016
8.60
 27,790 8.30 8.80 8.30 0 0 0
30/05/2016
8.30
 6,110 8.20 8.40 8.10 0 0 0
27/05/2016
8.20
 17,405 8.30 8.40 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |