CTCP Sữa Hà Nội (hnm)

8
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
(2026-02-23) 		0 0% 6,901,200 0 0
7.80
8.10
8
2 tháng
(2026-01-15) 		0 0% 16,074,600 0 0
7.70
8.10
8
3 tháng
(2025-12-16) 		0 0% 22,283,100 0 0
7.70
8.10
8
6 tháng
(2025-09-17) 		-0.40 -4.76% 41,514,800 0 0
7.70
8.40
8
12 tháng
(2025-03-21) 		-0.59 -6.86% 84,917,400 -4,000 0
7.64
8.97
8
24 tháng
(2024-03-26) 		-0.97 -10.78% 139,349,359 -8,012 -0.0
7.64
10.38
8
36 tháng
(2023-04-03) 		-0.12 -1.44% 154,425,278 -12,712 -0.1
7.55
10.95
8
60 tháng
(2021-04-12) 		2.81 54.11% 166,148,433 -36,223 -0.3
4.72
16.52
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
29/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
28/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
27/06/2022
6.80
 0 6.51 6.80 6.51 0 0 0
24/06/2022
6.51
 40,300 7.46 7.93 6.51 0 0 0
23/06/2022
7.46
 0 7.46 7.46 7.46 0 0 0
22/06/2022
7.46
 0 7.46 7.46 7.46 0 0 0
21/06/2022
7.46
 0 7.46 7.46 7.46 0 0 0
20/06/2022
7.46
 0 7.36 7.46 7.36 0 0 0
17/06/2022
7.36
 31,000 8.31 8.87 7.17 0 0 0
16/06/2022
8.31
 0 8.31 8.31 8.31 0 0 0
15/06/2022
8.31
 0 8.31 8.31 8.31 0 0 0
14/06/2022
8.31
 0 8.31 8.31 8.31 0 0 0
13/06/2022
8.31
 0 8.40 8.31 8.40 0 0 0
10/06/2022
8.40
 42,400 8.49 9.16 8.21 0 0 0
09/06/2022
8.49
 0 8.49 8.49 8.49 0 0 0
08/06/2022
8.49
 0 8.49 8.49 8.49 0 0 0
07/06/2022
8.49
 0 8.49 8.49 8.49 0 0 0
06/06/2022
8.49
 0 8.49 8.49 8.49 0 0 0
03/06/2022
8.49
 52,000 8.59 9.16 8.21 0 0 0
02/06/2022
8.59
 0 8.59 8.59 8.59 0 0 0
01/06/2022
8.59
 0 8.59 8.59 8.59 0 0 0
31/05/2022
8.59
 0 8.59 8.59 8.59 0 0 0
30/05/2022
8.59
 0 8.31 8.59 8.31 0 0 0
27/05/2022
8.31
 64,500 8.68 8.97 8.21 0 0 0
26/05/2022
8.68
 0 8.68 8.68 8.68 0 0 0
25/05/2022
8.68
 0 8.68 8.68 8.68 0 0 0
24/05/2022
8.68
 0 8.68 8.68 8.68 0 0 0
23/05/2022
8.68
 0 8.40 8.68 8.40 0 0 0
20/05/2022
8.40
 59,400 8.49 9.72 8.31 0 0 0
19/05/2022
8.49
 0 8.49 8.49 8.49 0 0 0
18/05/2022
8.49
 0 8.49 8.49 8.49 0 0 0
17/05/2022
8.49
 0 8.49 8.49 8.49 0 0 0
16/05/2022
8.49
 0 8.49 8.49 8.49 0 0 0
13/05/2022
8.49
 48,400 9.91 9.91 8.49 0 500 -0.0
12/05/2022
9.91
 0 9.91 9.91 9.91 0 0 0
11/05/2022
9.91
 0 9.91 9.91 9.91 0 0 0
10/05/2022
9.91
 0 9.91 9.91 9.91 0 0 0
09/05/2022
9.91
 0 9.06 9.91 9.06 0 0 0
06/05/2022
9.06
 37,300 10.38 10.38 9.06 0 0 0
05/05/2022
10.38
 0 10.38 10.38 10.38 0 0 0
04/05/2022
10.38
 0 10.10 10.38 10.10 0 0 0
29/04/2022
10.10
 44,800 10.10 11.23 10.10 0 0 0
28/04/2022
10.10
 0 10.10 10.10 10.10 0 0 0
27/04/2022
10.10
 0 10.10 10.10 10.10 0 0 0
26/04/2022
10.10
 0 10.10 10.10 10.10 0 0 0
25/04/2022
10.10
 0 10.29 10.10 10.29 0 0 0
22/04/2022
10.29
 173,000 11.51 11.51 9.82 0 1,100 -0.0
21/04/2022
11.51
 0 11.51 11.51 11.51 0 0 0
20/04/2022
11.51
 0 11.51 11.51 11.51 0 0 0
19/04/2022
11.51
 0 11.51 11.51 11.51 0 0 0
18/04/2022
11.51
 0 11.33 11.51 11.33 0 0 0
15/04/2022
11.33
 53,700 11.14 11.80 11.14 0 0 0
14/04/2022
11.14
 0 11.14 11.14 11.14 0 0 0
13/04/2022
11.14
 0 11.14 11.14 11.14 0 0 0
12/04/2022
11.14
 0 10.85 11.14 10.85 0 0 0
08/04/2022
10.85
 94,800 11.70 11.99 10.85 0 0 0
07/04/2022
11.70
 0 11.70 11.70 11.70 0 0 0
06/04/2022
11.70
 0 11.70 11.70 11.70 0 0 0
05/04/2022
11.70
 0 11.70 11.70 11.70 0 0 0
04/04/2022
11.70
 0 11.42 11.70 11.42 0 0 0
01/04/2022
11.42
 82,200 11.99 12.27 11.42 0 0 0
31/03/2022
11.99
 0 11.99 11.99 11.99 0 0 0
30/03/2022
11.99
 0 11.99 11.99 11.99 0 0 0
29/03/2022
11.99
 0 11.99 11.99 11.99 0 0 0
28/03/2022
11.99
 0 11.89 11.99 11.89 0 0 0
25/03/2022
11.89
 124,900 11.14 12.46 11.14 0 0 0
24/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
23/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
22/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
21/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
18/03/2022
11.14
 79,300 11.23 11.80 10.67 0 0 0
17/03/2022
11.23
 0 11.23 11.23 11.23 0 0 0
16/03/2022
11.23
 0 11.23 11.23 11.23 0 0 0
15/03/2022
11.23
 0 11.23 11.23 11.23 0 0 0
14/03/2022
11.23
 0 11.04 11.23 11.04 0 0 0
11/03/2022
11.04
 148,900 11.70 11.80 11.04 400 0 0.0
10/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
09/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
08/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
07/03/2022
11.70
 0 11.61 11.70 11.61 0 0 0
04/03/2022
11.61
 78,100 11.70 11.99 11.61 0 0 0
03/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
02/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
01/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
28/02/2022
11.70
 0 11.70 11.70 11.70 0 0 0
25/02/2022
11.70
 119,100 12.18 12.18 11.42 0 0 0
24/02/2022
12.18
 0 12.18 12.18 12.18 0 0 0
23/02/2022
12.18
 0 12.18 12.18 12.18 0 0 0
22/02/2022
12.18
 0 12.18 12.18 12.18 0 0 0
21/02/2022
12.18
 0 12.36 12.18 12.36 0 0 0
18/02/2022
12.36
 99,700 12.55 12.74 12.08 0 100 -0.0
17/02/2022
12.55
 0 12.55 12.55 12.55 0 0 0
16/02/2022
12.55
 0 12.55 12.55 12.55 0 0 0
15/02/2022
12.55
 0 12.55 12.55 12.55 0 0 0
14/02/2022
12.55
 0 12.46 12.55 12.46 0 0 0
11/02/2022
12.46
 35,200 12.46 13.12 12.46 0 600 -0.0
10/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0
09/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0
08/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |