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)
24/05/2022
9.20
 0 9.20 9.20 9.20 0 0 0
23/05/2022
9.20
 0 8.90 9.20 8.90 0 0 0
20/05/2022
8.90
 59,400 9 10.30 8.80 0 0 0
19/05/2022
9
 0 9 9 9 0 0 0
18/05/2022
9
 0 9 9 9 0 0 0
17/05/2022
9
 0 9 9 9 0 0 0
16/05/2022
9
 0 9 9 9 0 0 0
13/05/2022
9
 48,400 10.50 10.50 9 0 500 -0.0
12/05/2022
10.50
 0 10.50 10.50 10.50 0 0 0
11/05/2022
10.50
 0 10.50 10.50 10.50 0 0 0
10/05/2022
10.50
 0 10.50 10.50 10.50 0 0 0
09/05/2022
10.50
 0 9.60 10.50 9.60 0 0 0
06/05/2022
9.60
 37,300 11 11 9.60 0 0 0
05/05/2022
11
 0 11 11 11 0 0 0
04/05/2022
11
 0 10.70 11 10.70 0 0 0
29/04/2022
10.70
 44,800 10.70 11.90 10.70 0 0 0
28/04/2022
10.70
 0 10.70 10.70 10.70 0 0 0
27/04/2022
10.70
 0 10.70 10.70 10.70 0 0 0
26/04/2022
10.70
 0 10.70 10.70 10.70 0 0 0
25/04/2022
10.70
 0 10.90 10.70 10.90 0 0 0
22/04/2022
10.90
 173,000 12.20 12.20 10.40 0 1,100 -0.0
21/04/2022
12.20
 0 12.20 12.20 12.20 0 0 0
20/04/2022
12.20
 0 12.20 12.20 12.20 0 0 0
19/04/2022
12.20
 0 12.20 12.20 12.20 0 0 0
18/04/2022
12.20
 0 12 12.20 12 0 0 0
15/04/2022
12
 53,700 11.80 12.50 11.80 0 0 0
14/04/2022
11.80
 0 11.80 11.80 11.80 0 0 0
13/04/2022
11.80
 0 11.80 11.80 11.80 0 0 0
12/04/2022
11.80
 0 11.50 11.80 11.50 0 0 0
08/04/2022
11.50
 94,800 12.40 12.70 11.50 0 0 0
07/04/2022
12.40
 0 12.40 12.40 12.40 0 0 0
06/04/2022
12.40
 0 12.40 12.40 12.40 0 0 0
05/04/2022
12.40
 0 12.40 12.40 12.40 0 0 0
04/04/2022
12.40
 0 12.10 12.40 12.10 0 0 0
01/04/2022
12.10
 82,200 12.70 13 12.10 0 0 0
31/03/2022
12.70
 0 12.70 12.70 12.70 0 0 0
30/03/2022
12.70
 0 12.70 12.70 12.70 0 0 0
29/03/2022
12.70
 0 12.70 12.70 12.70 0 0 0
28/03/2022
12.70
 0 12.60 12.70 12.60 0 0 0
25/03/2022
12.60
 124,900 11.80 13.20 11.80 0 0 0
24/03/2022
11.80
 0 11.80 11.80 11.80 0 0 0
23/03/2022
11.80
 0 11.80 11.80 11.80 0 0 0
22/03/2022
11.80
 0 11.80 11.80 11.80 0 0 0
21/03/2022
11.80
 0 11.80 11.80 11.80 0 0 0
18/03/2022
11.80
 79,300 11.90 12.50 11.30 0 0 0
17/03/2022
11.90
 0 11.90 11.90 11.90 0 0 0
16/03/2022
11.90
 0 11.90 11.90 11.90 0 0 0
15/03/2022
11.90
 0 11.90 11.90 11.90 0 0 0
14/03/2022
11.90
 0 11.70 11.90 11.70 0 0 0
11/03/2022
11.70
 148,900 12.40 12.50 11.70 400 0 0.0
10/03/2022
12.40
 0 12.40 12.40 12.40 0 0 0
09/03/2022
12.40
 0 12.40 12.40 12.40 0 0 0
08/03/2022
12.40
 0 12.40 12.40 12.40 0 0 0
07/03/2022
12.40
 0 12.30 12.40 12.30 0 0 0
04/03/2022
12.30
 78,100 12.40 12.70 12.30 0 0 0
03/03/2022
12.40
 0 12.40 12.40 12.40 0 0 0
02/03/2022
12.40
 0 12.40 12.40 12.40 0 0 0
01/03/2022
12.40
 0 12.40 12.40 12.40 0 0 0
28/02/2022
12.40
 0 12.40 12.40 12.40 0 0 0
25/02/2022
12.40
 119,100 12.90 12.90 12.10 0 0 0
24/02/2022
12.90
 0 12.90 12.90 12.90 0 0 0
23/02/2022
12.90
 0 12.90 12.90 12.90 0 0 0
22/02/2022
12.90
 0 12.90 12.90 12.90 0 0 0
21/02/2022
12.90
 0 13.10 12.90 13.10 0 0 0
18/02/2022
13.10
 99,700 13.30 13.50 12.80 0 100 -0.0
17/02/2022
13.30
 0 13.30 13.30 13.30 0 0 0
16/02/2022
13.30
 0 13.30 13.30 13.30 0 0 0
15/02/2022
13.30
 0 13.30 13.30 13.30 0 0 0
14/02/2022
13.30
 0 13.20 13.30 13.20 0 0 0
11/02/2022
13.20
 35,200 13.20 13.90 13.20 0 600 -0.0
10/02/2022
13.20
 0 13.20 13.20 13.20 0 0 0
09/02/2022
13.20
 0 13.20 13.20 13.20 0 0 0
08/02/2022
13.20
 0 13.20 13.20 13.20 0 0 0
07/02/2022
13.20
 0 13 13.20 13 0 0 0
28/01/2022
13
 73,300 14.20 14.20 12.80 0 0 0
27/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
26/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
25/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
24/01/2022
14.20
 0 13.80 14.20 13.80 0 0 0
21/01/2022
13.80
 128,400 14 14.70 13.80 0 0 0
20/01/2022
14
 0 14 14 14 0 0 0
19/01/2022
14
 0 14 14 14 0 0 0
18/01/2022
14
 0 14 14 14 0 0 0
17/01/2022
14
 0 14.30 14 14.30 0 0 0
14/01/2022
14.30
 188,300 15.60 15.60 13.50 600 0 0.0
13/01/2022
15.60
 0 15.60 15.60 15.60 0 0 0
12/01/2022
15.60
 0 15.60 15.60 15.60 0 0 0
11/01/2022
15.60
 0 15.60 15.60 15.60 0 0 0
10/01/2022
15.60
 0 15.60 15.60 15.60 0 0 0
07/01/2022
15.60
 316,100 13.60 15.60 15 0 0 0
06/01/2022
13.60
 0 13.60 13.60 13.60 0 0 0
05/01/2022
13.60
 0 13.60 13.60 13.60 0 0 0
04/01/2022
13.60
 0 14 13.60 14 0 0 0
31/12/2021
14
 223,200 13.50 14.70 13 0 0 0
30/12/2021
13.50
 0 13.50 13.50 13.50 0 0 0
29/12/2021
13.50
 0 13.50 13.50 13.50 0 0 0
28/12/2021
13.50
 0 13.50 13.50 13.50 0 0 0
27/12/2021
13.50
 0 13.50 13.50 13.50 0 0 0
24/12/2021
13.50
 53,700 13.90 14.50 12.60 0 0 0
23/12/2021
13.90
 0 13.90 13.90 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |