Hanoimilk JSC

HNM
🏛️ 越南 →
8,300.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10,100.00 10,100.00 9,900.00 9,900.00 0.1M
2023-12-28 10,000.00 10,000.00 9,900.00 10,000.00 0.1M
2023-12-27 10,200.00 10,200.00 9,900.00 10,100.00 0.1M
2023-12-26 9,600.00 10,400.00 9,500.00 9,900.00 0.1M
2023-12-25 9,300.00 9,500.00 9,300.00 9,500.00 0.0M
2023-12-22 9,100.00 9,400.00 9,100.00 9,300.00 0.0M
2023-12-21 9,400.00 9,400.00 9,200.00 9,200.00 0.0M
2023-12-20 9,200.00 9,300.00 9,200.00 9,300.00 0.0M
2023-12-19 9,100.00 9,100.00 9,100.00 9,100.00 0.0M
2023-12-18 9,300.00 9,300.00 9,000.00 9,100.00 0.0M
2023-12-15 9,200.00 9,300.00 9,200.00 9,300.00 0.0M
2023-12-14 9,300.00 9,300.00 9,200.00 9,300.00 0.0M
2023-12-13 9,300.00 9,400.00 9,300.00 9,300.00 0.0M
2023-12-12 9,400.00 9,400.00 9,300.00 9,300.00 0.1M
2023-12-11 9,600.00 9,700.00 9,400.00 9,400.00 0.0M
2023-12-08 9,400.00 9,600.00 9,300.00 9,500.00 0.0M
2023-12-07 9,600.00 9,600.00 9,300.00 9,300.00 0.0M
2023-12-06 9,400.00 9,600.00 9,400.00 9,600.00 0.0M
2023-12-05 9,500.00 9,500.00 9,300.00 9,300.00 0.1M
2023-12-04 9,300.00 9,600.00 9,300.00 9,600.00 0.0M
2023-12-01 9,300.00 9,300.00 9,300.00 9,300.00 0.1M
2023-11-30 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2023-11-29 9,200.00 9,300.00 9,200.00 9,200.00 0.0M
2023-11-28 9,400.00 9,500.00 9,200.00 9,200.00 0.0M
2023-11-27 9,200.00 9,400.00 9,100.00 9,200.00 0.0M
2023-11-24 9,200.00 9,200.00 9,100.00 9,200.00 0.0M
2023-11-23 9,500.00 9,500.00 9,200.00 9,200.00 0.0M
2023-11-22 9,300.00 9,400.00 9,300.00 9,300.00 0.0M
2023-11-21 9,300.00 9,400.00 9,300.00 9,400.00 0.0M
2023-11-20 9,200.00 9,300.00 9,100.00 9,200.00 0.0M
2023-11-17 9,400.00 9,400.00 9,200.00 9,200.00 0.0M
2023-11-16 9,200.00 9,300.00 9,200.00 9,300.00 0.0M
2023-11-15 9,400.00 9,500.00 9,200.00 9,300.00 0.0M
2023-11-14 9,200.00 9,300.00 9,200.00 9,300.00 0.0M
2023-11-13 9,300.00 9,500.00 9,200.00 9,200.00 0.0M
2023-11-10 9,300.00 9,500.00 9,300.00 9,300.00 0.1M
2023-11-09 9,500.00 9,500.00 9,200.00 9,200.00 0.0M
2023-11-08 9,300.00 9,300.00 9,100.00 9,200.00 0.0M
2023-11-07 9,400.00 9,600.00 9,200.00 9,300.00 0.0M
2023-11-06 9,500.00 9,600.00 9,100.00 9,200.00 0.0M
2023-11-03 9,600.00 9,600.00 9,100.00 9,100.00 0.0M
2023-11-02 9,000.00 9,700.00 9,000.00 9,400.00 0.0M
2023-11-01 9,300.00 9,300.00 8,700.00 8,700.00 0.1M
2023-10-31 9,100.00 9,300.00 8,900.00 9,200.00 0.0M
2023-10-30 9,600.00 9,600.00 9,300.00 9,300.00 0.0M
2023-10-27 9,400.00 9,400.00 9,200.00 9,300.00 0.0M
2023-10-26 9,500.00 10,400.00 9,200.00 9,400.00 0.1M
2023-10-25 9,600.00 9,600.00 9,400.00 9,400.00 0.0M
2023-10-24 9,700.00 9,700.00 9,400.00 9,400.00 0.0M
2023-10-23 9,500.00 9,700.00 9,300.00 9,400.00 0.1M
2023-10-20 9,200.00 9,500.00 9,200.00 9,500.00 0.0M
2023-10-19 9,100.00 9,200.00 9,100.00 9,100.00 0.0M
2023-10-18 9,400.00 9,500.00 9,200.00 9,200.00 0.1M
2023-10-17 9,300.00 9,600.00 9,300.00 9,400.00 0.1M
2023-10-16 9,400.00 9,400.00 9,300.00 9,300.00 0.0M
2023-10-13 9,500.00 9,500.00 9,400.00 9,400.00 0.0M
2023-10-12 9,500.00 9,500.00 9,300.00 9,300.00 0.0M
2023-10-11 9,500.00 9,500.00 9,400.00 9,500.00 0.0M
2023-10-10 9,500.00 9,600.00 9,500.00 9,500.00 0.0M
2023-10-09 9,300.00 9,500.00 9,300.00 9,500.00 0.0M
2023-10-06 9,200.00 9,400.00 9,200.00 9,400.00 0.0M
2023-10-05 9,300.00 9,300.00 9,200.00 9,200.00 0.0M
2023-10-04 9,200.00 9,300.00 9,200.00 9,200.00 0.0M
2023-10-03 9,500.00 9,500.00 9,200.00 9,500.00 0.1M
2023-10-02 9,600.00 9,800.00 9,500.00 9,500.00 0.0M
2023-09-29 9,500.00 9,500.00 9,300.00 9,500.00 0.0M
2023-09-28 9,300.00 9,500.00 9,300.00 9,300.00 0.0M
2023-09-27 9,400.00 9,500.00 9,200.00 9,400.00 0.1M
2023-09-26 9,400.00 9,500.00 9,200.00 9,400.00 0.1M
2023-09-25 9,500.00 9,600.00 9,100.00 9,100.00 0.0M
2023-09-22 9,600.00 9,600.00 9,400.00 9,500.00 0.1M
2023-09-21 9,600.00 9,800.00 9,600.00 9,700.00 0.0M
2023-09-20 9,700.00 9,800.00 9,600.00 9,800.00 0.0M
2023-09-19 9,600.00 9,600.00 9,500.00 9,600.00 0.0M
2023-09-18 9,700.00 9,700.00 9,500.00 9,600.00 0.0M
2023-09-15 9,800.00 9,800.00 9,700.00 9,700.00 0.0M
2023-09-14 9,900.00 9,900.00 9,700.00 9,700.00 0.1M
2023-09-13 9,900.00 10,000.00 9,800.00 9,900.00 0.0M
2023-09-12 9,700.00 10,100.00 9,700.00 10,000.00 0.1M
2023-09-11 10,000.00 10,000.00 9,800.00 9,800.00 0.1M
2023-09-08 10,100.00 10,300.00 9,900.00 10,100.00 0.1M
2023-09-07 10,200.00 10,200.00 10,000.00 10,100.00 0.0M
2023-09-06 10,100.00 10,200.00 10,000.00 10,200.00 0.1M
2023-09-05 9,800.00 10,400.00 9,700.00 10,300.00 0.1M
2023-08-31 9,600.00 9,800.00 9,500.00 9,800.00 0.1M
2023-08-30 9,500.00 9,500.00 9,400.00 9,500.00 0.1M
2023-08-29 9,800.00 10,000.00 9,400.00 9,800.00 0.0M
2023-08-28 9,500.00 9,500.00 9,300.00 9,400.00 0.1M
2023-08-25 9,500.00 9,500.00 9,300.00 9,300.00 0.1M
2023-08-24 9,500.00 9,500.00 9,300.00 9,500.00 0.0M
2023-08-23 9,800.00 9,800.00 9,400.00 9,500.00 0.1M
2023-08-22 9,500.00 10,000.00 9,300.00 9,500.00 0.1M
2023-08-21 10,400.00 10,400.00 9,000.00 9,700.00 0.2M
2023-08-18 10,600.00 10,900.00 10,100.00 10,200.00 0.1M
2023-08-17 10,900.00 11,000.00 10,700.00 10,900.00 0.1M
2023-08-16 10,900.00 11,000.00 10,800.00 10,900.00 0.1M
2023-08-15 10,900.00 11,000.00 10,900.00 10,900.00 0.0M
2023-08-14 11,100.00 11,300.00 10,900.00 10,900.00 0.1M
2023-08-11 11,000.00 11,000.00 10,700.00 11,000.00 0.1M
2023-08-10 11,300.00 11,300.00 10,800.00 11,000.00 0.1M
2023-08-09 10,900.00 11,200.00 10,900.00 11,000.00 0.1M
2023-08-08 10,900.00 11,000.00 10,800.00 10,900.00 0.1M
2023-08-07 10,900.00 11,000.00 10,800.00 10,900.00 0.1M
2023-08-04 11,000.00 11,000.00 10,800.00 10,900.00 0.0M
2023-08-03 11,100.00 11,200.00 10,900.00 10,900.00 0.1M
2023-08-02 11,000.00 11,200.00 11,000.00 11,100.00 0.1M
2023-08-01 10,800.00 11,400.00 10,700.00 11,100.00 0.2M
2023-07-31 10,800.00 10,900.00 10,700.00 10,900.00 0.1M
2023-07-28 10,800.00 10,900.00 10,700.00 10,900.00 0.1M
2023-07-27 11,200.00 11,200.00 10,600.00 10,900.00 0.1M
2023-07-26 11,100.00 11,300.00 10,900.00 11,100.00 0.1M
2023-07-25 11,300.00 11,300.00 10,700.00 11,000.00 0.2M
2023-07-24 11,400.00 11,500.00 11,000.00 11,200.00 0.2M
2023-07-21 12,000.00 12,000.00 11,100.00 11,400.00 0.4M
2023-07-20 11,500.00 11,500.00 11,000.00 11,100.00 0.0M
2023-07-19 11,200.00 11,200.00 10,000.00 11,200.00 0.1M
2023-07-18 11,300.00 11,300.00 11,100.00 11,100.00 0.1M
2023-07-17 11,300.00 11,800.00 11,000.00 11,300.00 0.2M
2023-07-14 11,500.00 11,700.00 11,300.00 11,400.00 0.1M
2023-07-13 11,700.00 11,800.00 11,400.00 11,400.00 0.0M
2023-07-12 11,200.00 12,000.00 11,100.00 11,600.00 0.2M
2023-07-11 11,800.00 11,800.00 11,000.00 11,200.00 0.2M
2023-07-10 11,400.00 11,700.00 11,200.00 11,300.00 0.1M
2023-07-07 11,100.00 11,500.00 10,700.00 11,000.00 0.1M
2023-07-06 11,000.00 11,000.00 10,600.00 10,900.00 0.1M
2023-07-05 10,700.00 11,000.00 10,600.00 10,900.00 0.1M
2023-07-04 10,900.00 10,900.00 10,100.00 10,700.00 0.1M
2023-07-03 11,700.00 11,700.00 10,900.00 11,000.00 0.0M
2023-06-30 11,700.00 11,700.00 11,200.00 11,300.00 0.0M
2023-06-29 10,700.00 11,900.00 10,600.00 11,500.00 0.1M
2023-06-28 10,500.00 10,900.00 10,500.00 10,700.00 0.0M
2023-06-27 10,900.00 10,900.00 10,400.00 10,500.00 0.1M
2023-06-26 11,200.00 11,300.00 10,500.00 10,500.00 0.2M
2023-06-23 11,400.00 11,500.00 11,000.00 11,200.00 0.1M
2023-06-22 11,100.00 11,700.00 11,000.00 11,100.00 0.2M
2023-06-21 11,300.00 12,000.00 10,700.00 11,100.00 0.2M
2023-06-20 10,300.00 11,300.00 10,300.00 11,300.00 0.6M
2023-06-19 8,900.00 10,200.00 8,900.00 10,200.00 0.3M
2023-06-16 9,000.00 9,000.00 8,800.00 9,000.00 0.0M
2023-06-15 9,000.00 9,100.00 8,700.00 8,700.00 0.1M
2023-06-14 9,300.00 9,400.00 8,900.00 9,100.00 0.1M
2023-06-13 9,600.00 9,600.00 9,200.00 9,300.00 0.1M
2023-06-12 9,100.00 9,400.00 9,000.00 9,300.00 0.0M
2023-06-09 9,000.00 9,200.00 8,900.00 9,100.00 0.0M
2023-06-08 9,600.00 9,600.00 8,700.00 9,000.00 0.2M
2023-06-07 9,000.00 9,300.00 9,000.00 9,200.00 0.0M
2023-06-06 9,300.00 9,300.00 8,900.00 9,300.00 0.1M
2023-06-05 9,200.00 9,600.00 9,000.00 9,200.00 0.1M
2023-06-02 9,400.00 9,400.00 9,100.00 9,100.00 0.1M
2023-06-01 9,000.00 9,800.00 9,000.00 9,600.00 0.1M
2023-05-31 8,500.00 9,000.00 8,500.00 9,000.00 0.2M
2023-05-30 8,500.00 8,500.00 8,400.00 8,500.00 0.1M
2023-05-29 8,300.00 8,500.00 8,300.00 8,500.00 0.1M
2023-05-26 8,300.00 8,300.00 8,200.00 8,200.00 0.0M
2023-05-25 8,300.00 8,400.00 8,200.00 8,400.00 0.0M
2023-05-24 8,300.00 8,400.00 8,200.00 8,400.00 0.0M
2023-05-23 8,500.00 8,700.00 8,000.00 8,000.00 0.3M
2023-05-22 8,900.00 9,000.00 8,000.00 8,600.00 0.3M
2023-05-19 8,700.00 8,800.00 8,700.00 8,800.00 0.0M
2023-05-18 8,900.00 8,900.00 8,700.00 8,800.00 0.0M
2023-05-17 8,900.00 8,900.00 8,700.00 8,900.00 0.0M
2023-05-16 8,700.00 9,000.00 8,700.00 8,900.00 0.1M
2023-05-15 8,700.00 9,200.00 8,700.00 8,800.00 0.1M
2023-05-12 8,500.00 8,700.00 8,400.00 8,600.00 0.1M
2023-05-11 8,000.00 8,500.00 8,000.00 8,500.00 0.0M
2023-05-10 8,300.00 8,300.00 8,000.00 8,000.00 0.0M
2023-05-09 8,100.00 8,300.00 8,000.00 8,100.00 0.0M
2023-05-08 8,200.00 8,400.00 7,900.00 8,200.00 0.1M
2023-05-05 8,500.00 8,500.00 8,000.00 8,400.00 0.0M
2023-05-04 8,500.00 8,800.00 8,200.00 8,600.00 0.1M
2023-04-28 8,700.00 8,700.00 8,300.00 8,400.00 0.0M
2023-04-27 8,500.00 8,700.00 8,500.00 8,600.00 0.0M
2023-04-26 9,000.00 9,000.00 8,500.00 8,500.00 0.1M
2023-04-25 9,000.00 9,000.00 8,700.00 8,800.00 0.1M
2023-04-24 9,300.00 9,300.00 8,600.00 8,600.00 0.1M
2023-04-21 8,800.00 9,600.00 8,700.00 9,000.00 0.0M
2023-04-20 8,500.00 8,800.00 8,500.00 8,500.00 0.0M
2023-04-19 8,600.00 8,600.00 8,500.00 8,500.00 0.0M
2023-04-18 8,500.00 9,600.00 8,500.00 8,500.00 0.0M
2023-04-17 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2023-04-14 8,500.00 8,500.00 8,000.00 8,000.00 0.0M
2023-04-13 7,300.00 8,400.00 7,300.00 8,300.00 0.0M
2023-04-12 8,400.00 8,400.00 8,300.00 8,300.00 0.0M
2023-04-11 8,500.00 8,500.00 8,300.00 8,400.00 0.0M
2023-04-10 8,400.00 8,600.00 8,300.00 8,400.00 0.0M
2023-04-07 8,600.00 8,600.00 8,400.00 8,400.00 0.1M
2023-04-06 8,500.00 8,600.00 8,300.00 8,600.00 0.1M
2023-04-05 8,500.00 8,600.00 8,400.00 8,500.00 0.0M
2023-04-04 8,600.00 8,600.00 8,400.00 8,600.00 0.0M
2023-04-03 8,500.00 8,600.00 8,400.00 8,600.00 0.0M
2023-03-31 9,000.00 9,000.00 8,400.00 8,500.00 0.0M
2023-03-30 9,000.00 9,000.00 8,400.00 8,400.00 0.0M
2023-03-29 9,000.00 9,000.00 8,400.00 8,400.00 0.0M
2023-03-28 9,600.00 9,600.00 8,300.00 8,300.00 0.0M
2023-03-27 9,600.00 9,600.00 8,200.00 8,400.00 0.0M
2023-03-24 8,200.00 9,600.00 8,200.00 8,300.00 0.0M
2023-03-23 8,700.00 8,700.00 8,200.00 8,200.00 0.0M
2023-03-22 9,700.00 9,700.00 8,500.00 8,600.00 0.0M
2023-03-21 8,900.00 8,900.00 8,400.00 8,400.00 0.0M
2023-03-20 8,700.00 8,800.00 8,400.00 8,500.00 0.0M
2023-03-17 8,800.00 8,800.00 8,400.00 8,700.00 0.0M
2023-03-16 8,600.00 8,700.00 8,600.00 8,700.00 0.0M
2023-03-15 9,000.00 9,000.00 8,400.00 8,700.00 0.0M
2023-03-14 9,200.00 9,200.00 8,300.00 8,600.00 0.0M
2023-03-13 9,500.00 9,500.00 8,700.00 8,900.00 0.0M
2023-03-10 9,500.00 9,500.00 9,100.00 9,100.00 0.0M
2023-03-09 9,500.00 9,500.00 9,000.00 9,000.00 0.0M
2023-03-08 9,600.00 9,600.00 9,200.00 9,500.00 0.0M
2023-03-07 9,600.00 9,600.00 9,200.00 9,600.00 0.0M
2023-03-06 9,500.00 9,700.00 9,200.00 9,200.00 0.0M
2023-03-03 9,500.00 9,500.00 9,200.00 9,500.00 0.0M
2023-03-02 9,600.00 9,700.00 9,300.00 9,600.00 0.0M
2023-03-01 9,800.00 9,800.00 9,200.00 9,300.00 0.0M
2023-02-28 10,000.00 10,000.00 9,100.00 9,500.00 0.0M
2023-02-27 8,800.00 9,200.00 8,800.00 9,100.00 0.1M
2023-02-24 9,500.00 9,500.00 8,800.00 8,800.00 0.0M
2023-02-23 10,500.00 10,500.00 9,000.00 9,000.00 0.1M
2023-02-22 12,000.00 12,000.00 9,700.00 9,800.00 0.0M
2023-02-21 11,500.00 11,500.00 10,200.00 11,000.00 0.2M
2023-02-20 10,000.00 10,000.00 10,000.00 10,000.00 0.1M
2023-02-17 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2023-02-10 7,900.00 7,900.00 7,400.00 7,800.00 0.0M
2023-02-03 7,000.00 7,500.00 7,000.00 7,200.00 0.0M
2023-01-27 7,600.00 7,600.00 6,900.00 7,300.00 0.0M
2023-01-13 7,100.00 7,100.00 6,500.00 7,100.00 0.1M
2023-01-06 7,400.00 7,400.00 6,500.00 6,500.00 0.0M