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)
09/08/2010
14.77
 65,100 15.66 15.66 14.57 0 0 0
06/08/2010
15.66
 32,300 15.66 15.75 15.46 100 0 0.0
05/08/2010
15.66
 44,700 15.46 15.95 15.56 0 0 0
04/08/2010
15.46
 98,100 15.95 15.95 15.36 0 0 0
03/08/2010
15.95
 62,300 15.95 16.05 15.75 100 0 0.0
02/08/2010
15.95
 88,800 16.15 16.34 15.75 100 0 0.0
30/07/2010
16.15
 63,000 15.95 16.34 15.95 0 0 0
29/07/2010
15.95
 58,100 16.05 16.05 15.75 0 0 0
28/07/2010
16.05
 83,600 16.05 16.05 15.75 0 0 0
27/07/2010
16.05
 203,800 15.95 16.44 15.66 0 0 0
26/07/2010
15.95
 114,100 16.54 16.54 15.95 100 0 0.0
23/07/2010
16.54
 60,800 16.44 16.74 16.25 0 0 0
22/07/2010
16.44
 102,800 16.94 16.94 16.34 0 0 0
21/07/2010
16.94
 378,800 17.03 18.02 16.84 0 0 0
20/07/2010
17.03
 452,900 15.95 17.03 16.15 7,000 0 0.1
19/07/2010
15.95
 61,900 15.95 16.05 15.75 0 0 0
16/07/2010
15.95
 49,900 15.85 16.15 15.85 0 0 0
15/07/2010
15.85
 63,000 16.25 16.34 15.85 0 0 0
14/07/2010
16.25
 72,200 16.44 16.94 16.05 0 0 0
13/07/2010
16.44
 86,000 16.15 16.44 16.05 0 0 0
12/07/2010
16.15
 44,000 15.85 16.15 15.75 0 0 0
09/07/2010
15.85
 62,200 16.05 16.15 15.85 0 0 0
08/07/2010
16.05
 75,300 15.95 16.54 15.95 1,000 0 0.0
07/07/2010
15.95
 75,100 15.95 16.54 15.85 0 0 0
06/07/2010
15.95
 73,800 16.25 16.25 15.75 4,000 0 0.1
05/07/2010
16.25
 93,000 15.95 16.34 15.85 0 0 0
02/07/2010
15.95
 64,900 16.15 16.25 15.95 0 0 0
01/07/2010
16.15
 81,300 15.95 16.34 15.95 0 0 0
30/06/2010
15.95
 101,500 16.25 16.34 15.85 0 0 0
29/06/2010
16.25
 63,700 16.74 16.74 16.25 0 0 0
28/06/2010
16.74
 81,900 16.64 16.94 16.05 0 0 0
25/06/2010
16.64
 152,900 17.03 17.03 15.75 0 0 0
24/06/2010
17.03
 250,500 16.64 17.43 15.75 0 0 0
23/06/2010
16.64
 67,200 16.25 16.64 16.25 0 0 0
22/06/2010
16.25
 19,900 16.54 16.64 16.05 0 0 0
21/06/2010
16.54
 141,400 15.95 16.64 14.97 0 0 0
18/06/2010
15.95
 74,500 16.05 16.15 15.95 0 0 0
17/06/2010
16.05
 70,100 16.34 16.34 15.95 0 0 0
16/06/2010
16.34
 71,900 16.25 16.84 16.05 0 0 0
15/06/2010
16.25
 86,400 16.44 16.44 15.85 0 0 0
14/06/2010
16.44
 60,500 16.05 16.54 16.15 0 0 0
11/06/2010
16.05
 72,000 16.25 16.44 15.85 0 0 0
10/06/2010
16.25
 64,000 16.05 16.34 15.75 0 0 0
09/06/2010
16.05
 74,000 16.25 16.64 15.75 0 0 0
08/06/2010
16.25
 81,400 15.95 16.44 15.66 0 0 0
07/06/2010
15.95
 120,500 16.64 16.64 15.66 0 0 0
04/06/2010
16.64
 67,800 16.64 16.94 16.44 100 0 0.0
03/06/2010
16.64
 38,400 16.74 17.43 16.54 0 0 0
02/06/2010
16.74
 46,100 16.74 17.03 16.25 0 1,000 -0.0
01/06/2010
16.74
 63,300 16.84 17.03 16.34 0 0 0
31/05/2010
16.84
 159,500 17.92 17.92 16.54 0 9,000 -0.2
28/05/2010
17.92
 142,600 17.23 18.22 17.43 0 0 0
27/05/2010
17.23
 57,800 17.23 17.72 16.64 0 0 0
26/05/2010
17.23
 121,300 16.64 17.53 16.74 0 0 0
25/05/2010
16.64
 107,200 16.34 16.74 15.75 0 0 0
24/05/2010
16.34
 107,300 15.36 16.34 15.56 0 0 0
21/05/2010
15.36
 284,300 16.94 16.94 15.06 0 0 0
20/05/2010
16.94
 115,000 15.95 17.23 15.26 1,000 0 0.0
19/05/2010
15.95
 155,000 16.74 16.94 15.95 0 0 0
18/05/2010
16.74
 148,000 17.23 17.23 16.74 0 0 0
17/05/2010
17.23
 156,700 18.51 18.71 17.03 0 0 0
14/05/2010
18.51
 128,200 17.72 18.51 17.72 0 0 0
13/05/2010
17.72
 196,300 16.94 18.12 16.74 0 0 0
12/05/2010
16.94
 334,100 17.92 17.92 16.94 0 0 0
11/05/2010
17.92
 371,700 18.81 19.69 17.82 0 0 0
10/05/2010
18.81
 256,600 20.48 21.27 18.81 0 1,000 -0.0
07/05/2010
20.48
 606,600 19.20 20.48 18.71 0 0 0
06/05/2010
19.20
 302,600 18.22 19.20 18.71 0 2,500 -0.0
05/05/2010
18.22
 606,900 17.23 18.22 17.03 0 0 0
04/05/2010
17.23
 117,200 17.13 17.53 16.74 0 0 0
29/04/2010
17.13
 144,200 17.13 17.23 16.54 2,000 0 0.0
28/04/2010
17.13
 76,700 17.53 17.72 16.94 0 0 0
27/04/2010
17.53
 296,500 16.34 17.53 16.15 0 1,300 -0.0
26/04/2010
16.34
 75,800 16.84 16.84 16.34 1,000 0 0.0
22/04/2010
16.84
 167,600 16.84 17.23 16.64 0 300 -0.0
21/04/2010
16.84
 122,600 16.54 16.94 16.25 0 0 0
20/04/2010
16.54
 90,300 16.54 16.74 16.44 0 0 0
19/04/2010
16.54
 100,100 16.64 16.84 16.25 0 5,000 -0.1
16/04/2010
16.64
 68,700 16.84 17.23 16.54 0 400 -0.0
15/04/2010
16.84
 131,800 16.34 17.03 16.25 0 0 0
14/04/2010
16.34
 69,300 16.15 16.74 16.05 0 8,700 -0.1
13/04/2010
16.15
 200,200 16.64 16.64 16.05 0 0 0
12/04/2010
16.64
 93,400 17.03 17.03 16.54 400 0 0.0
09/04/2010
17.03
 130,400 17.62 17.62 16.94 8,700 0 0.2
08/04/2010
17.62
 178,000 17.62 18.22 17.13 0 0 0
07/04/2010
17.62
 606,900 16.44 17.62 16.25 100,000 0 1.8
06/04/2010
16.44
 175,600 16.94 17.13 16.25 0 0 0
05/04/2010
16.94
 247,700 16.34 17.23 16.64 0 1,200 -0.0
02/04/2010
16.34
 184,000 15.56 16.34 15.56 0 0 0
01/04/2010
15.56
 32,800 15.26 15.66 14.67 0 800 -0.0
31/03/2010
15.26
 33,300 14.97 15.56 14.77 0 0 0
30/03/2010
14.97
 78,200 15.85 15.85 14.97 200 0 0.0
29/03/2010
15.85
 36,900 16.05 16.05 15.66 0 200 -0.0
26/03/2010
16.05
 56,900 15.46 16.25 15.46 1,300 100 0.0
25/03/2010
15.46
 98,900 16.05 16.25 14.97 1,800 0 0.0
24/03/2010
16.05
 65,700 15.95 16.25 15.75 0 200 -0.0
23/03/2010
15.95
 87,200 16.64 16.74 15.75 0 0 0
22/03/2010
16.64
 116,900 17.03 17.03 16.54 0 0 0
19/03/2010
17.03
 202,100 16.94 17.82 16.64 0 0 0
18/03/2010
16.94
 833,300 15.95 16.94 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |