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)
20/10/2009
18.02
 256,300 17.82 18.71 17.72 0 500 0
19/10/2009
17.82
 299,500 18.81 18.81 17.62 0 0 0
16/10/2009
18.81
 881,400 18.22 19.40 18.22 58,600 0 0
15/10/2009
18.22
 309,500 17.23 18.22 18.22 141,400 3,000 0
14/10/2009
17.23
 230,300 16.44 17.23 16.44 0 0 0
13/10/2009
16.44
 269,800 16.15 16.74 15.66 0 400 0
12/10/2009
16.15
 150,800 16.15 16.25 15.95 0 1,000 0
09/10/2009
16.15
 183,500 15.95 16.34 15.85 300 0 0
08/10/2009
15.95
 86,400 16.15 16.25 15.85 5,000 0 0
07/10/2009
16.15
 51,500 16.25 16.74 16.05 0 0 0
06/10/2009
16.25
 63,300 15.75 16.64 15.75 0 0 0
05/10/2009
15.75
 104,600 15.75 15.95 15.26 0 0 0
02/10/2009
15.75
 138,800 15.95 15.95 14.97 0 0 0
01/10/2009
15.95
 137,100 16.25 16.25 15.85 0 0 0
30/09/2009
16.25
 116,500 16.34 16.44 16.05 0 0 0
29/09/2009
16.34
 131,300 16.44 16.64 16.34 0 0 0
28/09/2009
16.44
 207,900 16.54 16.54 16.25 11,000 0 0
25/09/2009
16.54
 198,300 16.64 16.64 16.25 1,000 0 0
24/09/2009
16.64
 71,500 16.84 16.84 16.44 0 0 0
23/09/2009
16.84
 220,600 16.54 17.03 16.44 900 0 0
22/09/2009
16.54
 217,800 16.64 16.74 16.34 0 0 0
21/09/2009
16.64
 219,100 16.94 16.94 16.25 100 10,000 0
18/09/2009
16.94
 243,900 16.94 17.13 16.64 0 0 0
17/09/2009
16.94
 201,700 17.03 17.13 16.74 0 0 0
16/09/2009
17.03
 230,400 17.43 17.43 16.94 500 0 0
15/09/2009
17.43
 259,500 17.43 17.82 17.23 0 0 0
14/09/2009
17.43
 265,000 17.53 17.72 17.23 0 0 0
11/09/2009
17.53
 284,100 17.53 17.72 17.23 0 0 0
10/09/2009
17.53
 195,000 17.72 18.71 17.23 0 0 0
09/09/2009
17.72
 501,000 17.33 18.41 17.53 10,000 0 0
08/09/2009
17.33
 298,300 16.64 17.33 16.74 0 0 0
07/09/2009
16.64
 167,700 16.84 16.84 15.85 0 1,300 0
04/09/2009
16.84
 182,900 17.13 17.43 16.25 0 0 0
03/09/2009
17.13
 198,100 17.53 17.53 16.74 0 0 0
01/09/2009
17.53
 227,600 17.82 17.92 17.03 800 0 0
31/08/2009
17.82
 268,900 17.82 18.22 17.53 0 1,000 0
28/08/2009
17.82
 399,700 17.82 18.51 17.33 0 3,000 0
27/08/2009
17.82
 263,600 16.74 17.82 16.74 0 0 0
26/08/2009
16.74
 145,900 16.84 16.94 16.34 0 1,600 0
25/08/2009
16.84
 159,200 16.94 16.94 16.25 0 1,300 0
24/08/2009
16.94
 137,100 17.13 17.53 16.74 0 0 0
21/08/2009
17.13
 236,100 17.43 17.53 16.94 0 0 0
20/08/2009
17.43
 286,100 17.23 17.72 17.03 0 0 0
19/08/2009
17.23
 212,200 17.23 17.72 16.64 3,000 0 0
18/08/2009
17.23
 218,000 16.34 17.43 15.75 0 2,000 0
17/08/2009
16.34
 295,500 17.13 17.13 15.95 0 1,300 0
14/08/2009
17.13
 189,100 17.53 18.02 17.13 100 0 0
13/08/2009
17.53
 566,600 17.72 18.81 17.33 0 0 0
12/08/2009
17.72
 500,300 16.64 17.72 16.74 0 1,000 0
11/08/2009
16.64
 369,400 15.75 16.64 16.25 0 4,000 0
10/08/2009
15.75
 339,400 14.87 15.75 15.16 1,000 0 0
07/08/2009
14.87
 108,100 14.67 15.36 14.57 0 0 0
06/08/2009
14.67
 190,000 14.47 14.97 14.57 0 11,000 0
05/08/2009
14.47
 85,700 14.57 14.57 13.78 1,000 0 0
04/08/2009
14.57
 74,800 14.67 14.97 14.47 0 0 0
03/08/2009
14.67
 33,600 14.77 15.06 13.88 0 0 0
31/07/2009
14.77
 103,000 14.28 15.16 14.38 0 4,000 0
30/07/2009
14.28
 72,800 14.77 14.77 14.08 4,500 0 0
29/07/2009
14.77
 83,700 14.47 15.46 14.47 4,000 0 0
28/07/2009
14.47
 103,300 15.36 15.36 14.38 0 0 0
27/07/2009
15.36
 190,000 15.16 16.15 15.06 0 0 0
24/07/2009
15.16
 72,900 14.67 15.16 14.28 200 0 0
23/07/2009
14.67
 77,600 13.88 14.67 13.59 0 0 0
22/07/2009
13.88
 35,500 13.88 14.08 13.69 0 0 0
21/07/2009
13.88
 46,800 13.69 14.28 13.10 0 0 0
20/07/2009
13.69
 88,000 14.18 14.28 13.29 0 0 0
17/07/2009
14.18
 67,700 14.87 14.87 14.08 0 0 0
16/07/2009
14.87
 76,700 14.47 15.16 14.57 0 0 0
15/07/2009
14.47
 92,000 14.47 14.77 14.18 0 0 0
14/07/2009
14.47
 87,900 14.67 15.06 13.78 0 0 0
13/07/2009
14.67
 87,900 15.66 15.75 14.67 0 0 0
10/07/2009
15.66
 221,900 15.36 16.34 15.06 1,000 0 0
09/07/2009
15.36
 300,500 14.47 15.36 14.38 0 0 0
08/07/2009
14.47
 25,900 14.57 14.57 14.18 0 0 0
07/07/2009
14.57
 30,100 14.87 15.36 14.28 0 0 0
06/07/2009
14.87
 86,700 14.08 14.87 14.28 0 0 0
03/07/2009
14.08
 38,200 13.98 14.38 13.29 0 0 0
02/07/2009
13.98
 83,900 13.29 13.98 13.49 0 0 0
01/07/2009
13.29
 139,300 13.98 13.98 13.10 0 400 0
30/06/2009
13.98
 124,800 14.67 15.26 13.78 0 0 0
29/06/2009
14.67
 47,500 15.16 15.26 14.28 0 0 0
26/06/2009
15.16
 83,400 14.57 15.46 14.57 0 0 0
25/06/2009
14.57
 148,700 15.46 16.05 14.47 300 0 0
24/06/2009
15.46
 285,900 14.47 15.46 13.49 0 1,000 0
23/06/2009
14.47
 85,200 15.56 15.56 14.47 1,000 0 0
22/06/2009
15.56
 131,100 16.44 16.64 15.56 0 0 0
19/06/2009
16.44
 203,000 16.94 17.23 15.85 1,000 0 0
18/06/2009
16.94
 297,400 17.23 17.23 16.34 6,000 0 0
17/06/2009
17.23
 381,000 16.94 17.53 15.75 3,100 400 0
16/06/2009
16.94
 172,000 18.02 18.02 16.94 7,200 0 0
15/06/2009
18.02
 341,900 19.00 20.28 17.72 1,000 3,000 0
12/06/2009
19.00
 664,200 17.92 19.00 18.71 2,000 100 0
11/06/2009
17.92
 464,900 16.74 17.92 16.64 1,000 0 0
10/06/2009
16.74
 298,200 17.72 18.71 16.54 1,000 8,100 0
09/06/2009
17.72
 782,200 16.64 17.72 16.74 0 100 0
08/06/2009
16.64
 82,000 15.66 16.64 16.64 0 100 0
05/06/2009
15.66
 612,900 14.77 15.66 14.97 0 0 0
04/06/2009
14.77
 292,700 14.47 14.97 14.47 0 0 0
03/06/2009
14.47
 132,000 14.77 15.06 14.18 0 0 0
02/06/2009
14.77
 315,900 14.57 15.46 14.67 200 100 0

Chính sách bảo mật | Điều khoản sử dụng |