CTCP Sữa Hà Nội (hnm)

8.70
-0.30
(-3.33%)
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
(2026-08-18) 		0.70 8.64% 9,398,800 -800 -0.0
7.90
9.20
8.70
2 tháng
(2026-07-20) 		1.20 15.79% 14,680,200 -900 -0.0
7.60
9.20
8.70
3 tháng
(2026-06-19) 		0.50 6.02% 21,338,100 -900 -0.0
7.60
9.20
8.70
6 tháng
(2026-03-23) 		0.90 11.39% 47,552,800 -900 -0.0
7.40
9.20
8.70
12 tháng
(2025-09-22) 		0.60 7.32% 94,336,000 -900 -0.0
7.40
9.20
8.70
24 tháng
(2024-09-27) 		0.59 7.17% 188,199,533 -9,014 -0.1
7.40
10.38
8.70
36 tháng
(2023-10-03) 		-0.17 -1.85% 208,178,283 -11,014 -0.1
6.13
10.57
8.70
60 tháng
(2021-10-13) 		-7.06 -44.50% 229,218,142 -18,121 -0.2
5.95
16.52
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
8.12
 68,261 8.02 8.12 7.83 0 0 0
05/04/2023
8.12
 50,388 8.02 8.31 7.74 0 0 0
04/04/2023
8.12
 5,700 8.12 8.12 7.93 0 0 0
03/04/2023
8.97
 2,160 8.97 8.97 8.68 0 0 0
31/03/2023
8.02
 4,300 8.49 8.49 7.93 0 0 0
30/03/2023
7.93
 16,500 8.49 8.49 7.93 0 0 0
29/03/2023
7.93
 19,709 8.49 8.49 7.93 0 0 0
28/03/2023
7.83
 11,900 9.06 9.06 7.83 0 0 0
27/03/2023
7.93
 14,500 9.06 9.06 7.74 0 0 0
24/03/2023
7.83
 3,030 7.74 9.06 7.74 0 0 0
23/03/2023
7.74
 6,900 8.21 8.21 7.74 0 0 0
22/03/2023
8.12
 3,000 9.16 9.16 8.02 0 0 0
21/03/2023
7.93
 2,200 8.40 8.40 7.93 0 0 0
20/03/2023
8.02
 5,800 8.21 8.31 7.93 0 0 0
17/03/2023
8.21
 2,200 8.31 8.31 7.93 0 0 0
16/03/2023
8.21
 8,700 8.12 8.21 8.12 0 0 0
15/03/2023
8.21
 16,400 8.49 8.49 7.93 0 0 0
14/03/2023
8.12
 5,700 8.68 8.68 7.83 0 0 0
13/03/2023
8.40
 26,100 8.97 8.97 8.21 0 0 0
10/03/2023
8.59
 20,419 8.97 8.97 8.59 0 0 0
09/03/2023
8.49
 32,800 8.97 8.97 8.49 0 0 0
08/03/2023
8.97
 1,789 9.06 9.06 8.68 0 0 0
07/03/2023
9.06
 5,701 9.06 9.06 8.68 0 0 0
06/03/2023
8.68
 6,200 8.97 9.16 8.68 0 0 0
03/03/2023
8.97
 2,160 8.97 8.97 8.68 0 0 0
02/03/2023
9.06
 31,500 9.06 9.16 8.78 0 0 0
01/03/2023
8.78
 12,300 9.25 9.25 8.68 0 0 0
28/02/2023
8.97
 35,142 9.44 9.44 8.59 0 0 0
27/02/2023
8.59
 52,800 8.31 8.68 8.31 0 0 0
24/02/2023
8.31
 29,100 8.97 8.97 8.31 0 0 0
23/02/2023
8.49
 77,742 9.91 9.91 8.49 0 0 0
22/02/2023
9.25
 40,768 11.33 11.33 9.16 0 0 0
21/02/2023
10.38
 191,797 10.85 10.85 9.63 0 0 0
20/02/2023
9.44
 109,325 9.44 9.44 9.44 0 0 0
17/02/2023
7.17
 6,513 8.21 8.21 8.21 0 0 0
16/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
15/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
14/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
13/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
10/02/2023
7.36
 30,400 7.46 7.46 6.98 0 0 0
09/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
08/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
07/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
06/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
03/02/2023
6.80
 13,300 6.61 7.08 6.61 0 0 0
02/02/2023
6.61
 0 6.61 6.61 6.61 0 0 0
01/02/2023
6.61
 0 6.61 6.61 6.61 0 0 0
31/01/2023
6.61
 0 6.61 6.61 6.61 0 0 0
30/01/2023
6.61
 0 6.61 6.61 6.61 0 0 0
27/01/2023
6.89
 13,400 7.17 7.17 6.51 0 0 0
26/01/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
25/01/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
24/01/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
23/01/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
20/01/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
19/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
18/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
17/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
16/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
13/01/2023
6.70
 57,700 6.70 6.70 6.13 0 0 0
12/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
11/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
10/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
09/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
06/01/2023
6.13
 40,400 6.98 6.98 6.13 0 0 0
05/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
04/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
03/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
30/12/2022
6.04
 52,700 6.32 7.27 5.76 0 0 0
29/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
28/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
27/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
26/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
23/12/2022
6.32
 21,700 6.51 7.46 6.13 0 0 0
22/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
21/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
20/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
19/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
16/12/2022
6.51
 38,800 6.80 7.55 6.04 0 0 0
15/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
14/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
13/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2022
6.80
 0 6.70 6.80 6.70 0 0 0
09/12/2022
6.70
 18,500 6.70 7.64 6.61 0 0 0
08/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
07/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
06/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
05/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
02/12/2022
6.70
 58,534 6.23 7.08 6.42 0 0 0
01/12/2022
6.23
 0 6.23 6.23 6.23 0 0 0
30/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
29/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
28/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
25/11/2022
6.23
 39,934 6.23 6.70 5.95 0 0 0
24/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
23/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
22/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
21/11/2022
6.23
 0 6.32 6.23 6.32 0 0 0
18/11/2022
6.32
 14,900 5.95 6.80 5.85 0 0 0
17/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |