CTCP Sữa Hà Nội (hnm)

8.70
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
(2024-10-09) 		-0.10 -1.14% 1,495,500 0 0
8.60
9
8.70
2 tháng
(2024-09-09) 		0.10 1.16% 3,363,800 0 0
8.60
9
8.70
3 tháng
(2024-08-12) 		-0.50 -5.43% 5,202,400 0 0
8.60
9.20
8.70
6 tháng
(2024-05-13) 		-0.10 -1.14% 11,501,200 0 0
8.50
10
8.70
12 tháng
(2023-11-14) 		-0.60 -6.45% 17,318,000 -2,000 -0.0
8.50
10.30
8.70
24 tháng
(2022-11-21) 		2.10 31.82% 29,332,052 -4,700 -0.0
6.40
11.60
8.70
36 tháng
(2021-11-24) 		-4.30 -33.08% 33,258,057 -6,000 -0.1
6.30
15.60
8.70
60 tháng
(2019-12-05) 		4.20 93.33% 42,244,857 -81,638 -0.5
3.40
17.50
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2011
6.01
 1,700 6.01 6.01 6.01 0 0 0
21/07/2011
6.01
 100 5.91 6.01 6.01 0 0 0
20/07/2011
5.91
 2,100 6.01 6.01 5.91 0 0 0
19/07/2011
6.01
 1,300 5.91 6.01 5.91 0 0 0
18/07/2011
5.91
 100 5.81 5.91 5.91 0 0 0
15/07/2011
5.81
 5,100 5.91 5.91 5.81 0 0 0
14/07/2011
5.91
 1,000 5.91 5.91 5.91 0 0 0
13/07/2011
5.91
 5,100 6.30 6.30 5.91 0 0 0
12/07/2011
6.30
 2,600 5.91 6.30 5.91 0 0 0
11/07/2011
5.91
 2,300 6.10 6.10 5.91 0 0 0
08/07/2011
6.10
 500 6.20 6.20 6.10 0 0 0
07/07/2011
6.20
 1,500 6.10 6.20 6.01 0 0 0
06/07/2011
6.10
 3,000 6.20 6.20 6.10 0 0 0
05/07/2011
6.20
 4,300 6.30 6.40 6.20 0 0 0
04/07/2011
6.30
 18,300 6.30 6.30 6.30 0 0 0
01/07/2011
6.30
 15,400 6.30 6.40 6.30 0 0 0
30/06/2011
6.30
 3,100 6.40 6.40 6.30 0 0 0
29/06/2011
6.40
 5,000 6.50 6.50 6.30 0 0 0
28/06/2011
6.50
 2,500 6.50 6.50 6.30 0 0 0
27/06/2011
6.50
 4,000 6.30 6.70 6.50 0 0 0
24/06/2011
6.30
 16,300 6.30 6.40 6.30 0 0 0
23/06/2011
6.30
 4,000 6.40 6.40 6.30 0 0 0
22/06/2011
6.40
 6,200 6.40 6.40 6.30 0 0 0
21/06/2011
6.40
 800 6.30 6.40 6.30 0 0 0
20/06/2011
6.30
 27,800 6.40 6.40 6.20 0 0 0
17/06/2011
6.40
 10,100 6.40 6.40 6.20 0 0 0
16/06/2011
6.40
 3,300 6.30 6.50 6.20 0 200 -0.0
15/06/2011
6.30
 17,300 6.20 6.50 6.20 3,000 0 0.0
14/06/2011
6.20
 31,200 6.30 6.60 6.20 0 0 0
13/06/2011
6.30
 14,700 6.30 6.30 6.10 0 0 0
10/06/2011
6.30
 17,000 6.20 6.30 6.10 0 0 0
09/06/2011
6.20
 10,900 6.10 6.20 5.91 0 0 0
08/06/2011
6.10
 9,200 6.40 6.60 6.10 0 0 0
07/06/2011
6.40
 12,400 6.30 6.50 6.01 0 0 0
06/06/2011
6.30
 300 6.30 6.30 6.10 0 0 0
03/06/2011
6.30
 25,300 6.60 6.60 6.30 0 0 0
02/06/2011
6.60
 18,100 6.30 6.60 6.20 0 0 0
01/06/2011
6.30
 27,500 5.91 6.30 5.91 0 0 0
31/05/2011
5.91
 6,100 6.10 6.10 5.81 0 0 0
30/05/2011
6.10
 3,900 6.40 6.50 6.10 0 0 0
27/05/2011
6.40
 6,100 6.40 6.40 6.10 0 0 0
26/05/2011
6.40
 21,700 6.10 6.40 5.91 0 1,600 -0.0
25/05/2011
6.10
 30,000 6.50 6.50 6.01 0 0 0
24/05/2011
6.50
 1,900 6.60 6.89 6.20 0 0 0
23/05/2011
6.60
 26,000 7.09 7.09 6.60 0 0 0
20/05/2011
7.09
 34,400 6.70 7.58 6.70 0 0 0
19/05/2011
6.70
 9,700 6.79 7.29 6.70 0 0 0
18/05/2011
6.79
 23,200 7.09 7.38 6.70 0 0 0
17/05/2011
7.09
 9,600 7.48 7.48 7.09 0 0 0
16/05/2011
7.48
 1,300 7.58 7.58 7.38 0 0 0
13/05/2011
7.58
 7,700 7.48 7.58 7.48 0 0 0
12/05/2011
7.48
 5,200 7.58 7.58 7.48 0 0 0
11/05/2011
7.58
 3,100 7.58 7.58 7.48 0 0 0
10/05/2011
7.58
 17,300 7.78 7.78 7.58 0 0 0
09/05/2011
7.78
 7,900 7.68 7.88 7.38 0 0 0
06/05/2011
7.68
 5,000 7.68 7.68 7.58 0 0 0
05/05/2011
7.68
 7,200 7.88 7.88 7.68 0 0 0
04/05/2011
7.88
 0 7.88 7.88 7.88 0 0 0
29/04/2011
7.88
 34,500 7.78 7.88 7.58 0 0 0
28/04/2011
7.78
 7,800 7.88 7.88 7.78 0 0 0
27/04/2011
7.88
 1,300 7.88 7.88 7.48 0 0 0
26/04/2011
7.88
 200 7.98 7.98 7.88 0 0 0
25/04/2011
7.98
 15,800 8.07 8.07 7.88 0 0 0
22/04/2011
8.07
 34,500 7.98 8.07 7.78 0 0 0
21/04/2011
7.98
 8,700 8.07 8.07 7.48 0 0 0
20/04/2011
8.07
 18,700 7.88 8.07 7.78 0 0 0
19/04/2011
7.88
 18,300 7.88 7.88 7.68 0 0 0
18/04/2011
7.88
 14,400 7.88 7.88 7.48 0 0 0
15/04/2011
7.88
 13,400 7.78 8.07 7.38 0 0 0
14/04/2011
7.78
 1,500 7.78 7.88 7.78 0 0 0
13/04/2011
7.78
 16,300 7.88 7.88 7.58 0 0 0
08/04/2011
7.88
 10,300 7.88 7.88 7.68 0 0 0
07/04/2011
7.88
 13,400 7.98 7.98 7.78 0 0 0
06/04/2011
7.98
 4,600 8.17 8.17 7.68 0 0 0
05/04/2011
8.17
 14,500 8.17 8.17 7.88 0 0 0
04/04/2011
8.17
 37,800 8.37 8.37 8.07 0 0 0
01/04/2011
8.37
 89,000 7.78 8.37 7.98 6,500 0 0.1
31/03/2011
7.78
 10,200 7.88 7.88 7.78 0 0 0
30/03/2011
7.88
 50,200 7.68 7.88 7.68 5,000 0 0.0
29/03/2011
7.68
 7,100 7.78 7.78 7.58 0 0 0
28/03/2011
7.78
 19,100 7.58 7.78 7.38 0 0 0
25/03/2011
7.58
 11,700 7.58 7.58 7.48 0 0 0
24/03/2011
7.58
 16,000 7.58 7.98 7.48 0 0 0
23/03/2011
7.58
 8,400 7.38 7.58 7.48 0 0 0
22/03/2011
7.38
 17,300 7.58 7.58 7.38 0 0 0
21/03/2011
7.58
 15,500 7.78 7.88 7.58 0 0 0
18/03/2011
7.78
 25,800 7.68 7.88 7.48 0 0 0
17/03/2011
7.68
 16,600 7.68 7.68 7.38 0 0 0
16/03/2011
7.68
 7,800 7.38 7.68 7.48 0 0 0
15/03/2011
7.38
 13,100 7.48 7.58 7.38 0 0 0
14/03/2011
7.48
 35,500 7.78 7.88 7.38 0 0 0
11/03/2011
7.78
 19,700 7.68 7.98 7.78 0 0 0
10/03/2011
7.68
 7,100 7.19 7.68 7.58 0 1,000 -0.0
09/03/2011
7.19
 16,800 7.48 7.48 7.19 0 0 0
08/03/2011
7.48
 6,200 7.78 7.88 7.48 0 0 0
07/03/2011
7.78
 1,300 7.88 7.88 7.68 0 0 0
04/03/2011
7.88
 6,400 7.88 7.88 7.38 1,300 0 0.0
03/03/2011
7.88
 13,300 7.98 7.98 7.68 0 0 0
02/03/2011
7.98
 9,400 8.66 8.76 7.88 0 0 0
01/03/2011
8.66
 8,700 8.76 8.76 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |