CTCP Sữa Hà Nội (hnm)

8.60
0
(0%)

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)
02/08/2021
8
0 8 8 8 0 0 0
30/07/2021
8
346,900 7 8 7.60 2,000 0 0.0
29/07/2021
7
0 7 7 7 0 0 0
28/07/2021
7
0 7 7 7 0 0 0
27/07/2021
7
0 7 7 7 0 0 0
26/07/2021
7
0 7.10 7 7.10 0 0 0
23/07/2021
7.10
191,400 6.20 7.10 6.40 0 0 0
22/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
21/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
20/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
19/07/2021
6.20
0 6.60 6.20 6.60 0 0 0
16/07/2021
6.60
41,900 6.20 6.60 5.90 0 0 0
15/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
14/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
13/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
12/07/2021
6.20
0 6.20 6.20 6.20 0 0 0
09/07/2021
6.20
150,700 7.10 7.10 6.10 0 0 0
08/07/2021
7.10
0 7.10 7.10 7.10 0 0 0
07/07/2021
7.10
0 7.10 7.10 7.10 0 0 0
06/07/2021
7.10
0 7.10 7.10 7.10 0 0 0
05/07/2021
7.10
0 7.10 7.10 7.10 0 0 0
02/07/2021
7.10
139,300 7.90 7.90 6.80 0 0 0
01/07/2021
7.90
0 7.90 7.90 7.90 0 0 0
30/06/2021
7.90
0 7.90 7.90 7.90 0 0 0
29/06/2021
7.90
0 7.90 7.90 7.90 0 0 0
28/06/2021
7.90
0 7.50 7.90 7.50 0 0 0
25/06/2021
7.50
218,400 8.10 8.50 7 0 0 0
24/06/2021
8.10
0 8.10 8.10 8.10 0 0 0
23/06/2021
8.10
0 8.10 8.10 8.10 0 0 0
22/06/2021
8.10
0 8.10 8.10 8.10 0 0 0
21/06/2021
8.10
0 8.10 8.10 8.10 0 0 0
18/06/2021
8.10
458,000 7.10 8.10 7.90 0 3,500 -0.0
17/06/2021
7.10
0 7.10 7.10 7.10 0 0 0
16/06/2021
7.10
0 7.10 7.10 7.10 0 0 0
15/06/2021
7.10
0 7.10 7.10 7.10 0 0 0
14/06/2021
7.10
0 7.10 7.10 7.10 0 0 0
11/06/2021
7.10
216,800 6.20 7.10 7 0 2,000 -0.0
10/06/2021
6.20
0 6.20 6.20 6.20 0 0 0
09/06/2021
6.20
0 6.20 6.20 6.20 0 0 0
08/06/2021
6.20
0 6.20 6.20 6.20 0 0 0
07/06/2021
6.20
0 6.20 6.20 6.20 0 0 0
04/06/2021
6.20
158,200 5.40 6.20 5.70 0 1,100 -0.0
03/06/2021
5.40
0 5.40 5.40 5.40 0 0 0
02/06/2021
5.40
0 5.40 5.40 5.40 0 0 0
01/06/2021
5.40
0 5.40 5.40 5.40 0 0 0
31/05/2021
5.40
0 5.50 5.40 5.50 0 0 0
28/05/2021
5.50
215,100 5.20 5.60 5.20 0 9,000 -0.0
27/05/2021
5.20
0 5.20 5.20 5.20 0 0 0
26/05/2021
5.20
0 5.20 5.20 5.20 0 0 0
25/05/2021
5.20
0 5.20 5.20 5.20 0 0 0
24/05/2021
5.20
0 5.10 5.20 5.10 0 0 0
21/05/2021
5.10
47,000 5 5.30 5 9,700 0 0.0
20/05/2021
5
0 5 5 5 0 0 0
19/05/2021
5
0 5 5 5 0 0 0
18/05/2021
5
0 5 5 5 0 0 0
17/05/2021
5
0 5 5 5 0 0 0
14/05/2021
5
87,200 5.10 5.40 4.90 4,900 0 0.0
13/05/2021
5.10
0 5.10 5.10 5.10 0 0 0
12/05/2021
5.10
0 5.10 5.10 5.10 0 0 0
11/05/2021
5.10
0 5.10 5.10 5.10 0 0 0
10/05/2021
5.10
0 5 5.10 5 0 0 0
07/05/2021
5
127,600 5.20 5.30 5 0 0 0
06/05/2021
5.20
0 5.20 5.20 5.20 0 0 0
05/05/2021
5.20
0 5.20 5.20 5.20 0 0 0
04/05/2021
5.20
0 5.20 5.20 5.20 0 0 0
29/04/2021
5.20
0 5.20 5.20 5.20 0 0 0
28/04/2021
5.20
0 5.20 5.20 5.20 0 0 0
27/04/2021
5.20
0 5.20 5.20 5.20 0 0 0
26/04/2021
5.20
0 5.10 5.20 5.10 0 0 0
23/04/2021
5.10
22,900 5.10 5.40 5.10 0 3,000 -0.0
22/04/2021
5.10
0 5.10 5.10 5.10 0 0 0
20/04/2021
5.10
0 5.10 5.10 5.10 0 0 0
19/04/2021
5.10
0 5.50 5.10 5.50 0 0 0
16/04/2021
5.50
73,200 5.50 5.90 4.80 0 0 0
15/04/2021
5.50
0 5.50 5.50 5.50 0 0 0
14/04/2021
5.50
0 5.50 5.50 5.50 0 0 0
13/04/2021
5.50
0 5.50 5.50 5.50 0 0 0
12/04/2021
5.50
0 5.50 5.50 5.50 0 0 0
09/04/2021
5.50
36,600 5.60 5.60 5.30 0 0 0
08/04/2021
5.60
0 5.60 5.60 5.60 0 0 0
07/04/2021
5.60
0 5.60 5.60 5.60 0 0 0
06/04/2021
5.60
0 5.60 5.60 5.60 0 0 0
05/04/2021
5.60
0 5.60 5.60 5.60 0 0 0
02/04/2021
5.60
155,200 4.90 5.60 5 1,000 0 0.0
01/04/2021
4.90
0 4.90 4.90 4.90 0 0 0
31/03/2021
4.90
0 4.90 4.90 4.90 0 0 0
30/03/2021
4.90
0 4.90 4.90 4.90 0 0 0
29/03/2021
4.90
0 5.10 4.90 5.10 0 0 0
26/03/2021
5.10
81,500 5.40 5.40 4.70 0 0 0
25/03/2021
5.40
0 5.40 5.40 5.40 0 0 0
24/03/2021
5.40
0 5.40 5.40 5.40 0 0 0
23/03/2021
5.40
0 5.40 5.40 5.40 0 0 0
22/03/2021
5.40
0 5.30 5.40 5.30 0 0 0
19/03/2021
5.30
39,500 5.40 5.60 5 0 2,000 -0.0
18/03/2021
5.40
0 5.40 5.40 5.40 0 0 0
17/03/2021
5.40
0 5.40 5.40 5.40 0 0 0
16/03/2021
5.40
0 5.40 5.40 5.40 0 0 0
15/03/2021
5.40
0 5.30 5.40 5.30 0 0 0
12/03/2021
5.30
52,600 5.30 5.40 5.30 0 0 0
11/03/2021
5.30
0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |