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)
07/02/2022
12.46
 0 12.27 12.46 12.27 0 0 0
28/01/2022
12.27
 73,300 13.40 13.40 12.08 0 0 0
27/01/2022
13.40
 0 13.40 13.40 13.40 0 0 0
26/01/2022
13.40
 0 13.40 13.40 13.40 0 0 0
25/01/2022
13.40
 0 13.40 13.40 13.40 0 0 0
24/01/2022
13.40
 0 13.02 13.40 13.02 0 0 0
21/01/2022
13.02
 128,400 13.21 13.87 13.02 0 0 0
20/01/2022
13.21
 0 13.21 13.21 13.21 0 0 0
19/01/2022
13.21
 0 13.21 13.21 13.21 0 0 0
18/01/2022
13.21
 0 13.21 13.21 13.21 0 0 0
17/01/2022
13.21
 0 13.50 13.21 13.50 0 0 0
14/01/2022
13.50
 188,300 14.72 14.72 12.74 600 0 0.0
13/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
12/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
11/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
10/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
07/01/2022
14.72
 316,100 12.84 14.72 14.16 0 0 0
06/01/2022
12.84
 0 12.84 12.84 12.84 0 0 0
05/01/2022
12.84
 0 12.84 12.84 12.84 0 0 0
04/01/2022
12.84
 0 13.21 12.84 13.21 0 0 0
31/12/2021
13.21
 223,200 12.74 13.87 12.27 0 0 0
30/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
29/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
28/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
27/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
24/12/2021
12.74
 53,700 13.12 13.69 11.89 0 0 0
23/12/2021
13.12
 0 13.12 13.12 13.12 0 0 0
22/12/2021
13.12
 0 13.12 13.12 13.12 0 0 0
21/12/2021
13.12
 0 13.12 13.12 13.12 0 0 0
20/12/2021
13.12
 0 13.31 13.12 13.31 0 0 0
17/12/2021
13.31
 97,200 13.40 14.16 12.55 0 0 0
16/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
15/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
14/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
13/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
10/12/2021
13.40
 40,000 13.69 13.87 13.12 0 0 0
09/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
08/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
07/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
06/12/2021
13.69
 0 13.97 13.69 13.97 0 0 0
03/12/2021
13.97
 176,100 13.78 15.29 13.31 0 0 0
02/12/2021
13.78
 0 13.78 13.78 13.78 0 0 0
01/12/2021
13.78
 0 13.78 13.78 13.78 0 0 0
30/11/2021
13.78
 0 13.78 13.78 13.78 0 0 0
29/11/2021
13.78
 0 13.87 13.78 13.87 0 0 0
26/11/2021
13.87
 349,100 12.27 13.97 13.21 0 0 0
25/11/2021
12.27
 0 12.27 12.27 12.27 0 0 0
24/11/2021
12.27
 0 12.27 12.27 12.27 0 0 0
23/11/2021
12.27
 0 12.27 12.27 12.27 0 0 0
22/11/2021
12.27
 0 13.12 12.27 13.12 0 0 0
19/11/2021
13.12
 371,600 11.99 13.69 10.85 0 0 0
18/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
17/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
16/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
15/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
12/11/2021
11.99
 485,400 13.69 13.69 11.70 100 0 0.0
11/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
10/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
09/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
08/11/2021
13.69
 0 13.21 13.69 13.21 0 0 0
05/11/2021
13.21
 228,400 14.91 14.91 13.21 0 3 -0.0
04/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
03/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
02/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
01/11/2021
14.91
 0 14.53 14.91 14.53 0 0 0
29/10/2021
14.53
 375,800 15.48 16.33 13.87 0 3,200 -0.1
28/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
27/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
26/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
25/10/2021
15.48
 0 15.57 15.48 15.57 0 0 0
22/10/2021
15.57
 261,000 16.52 16.61 14.91 0 0 0
21/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
20/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
19/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
18/10/2021
16.52
 0 16.42 16.52 16.42 0 0 0
15/10/2021
16.42
 191,400 15.86 17.56 15.86 0 4 -0.0
14/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
13/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
12/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
11/10/2021
15.86
 0 15.95 15.86 15.95 0 0 0
08/10/2021
15.95
 556,000 13.87 15.95 15.57 0 100 -0.0
07/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
06/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
05/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
04/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
01/10/2021
13.87
 142,900 12.08 13.87 12.36 15,800 15,800 0
30/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
29/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
28/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
27/09/2021
12.08
 0 12.18 12.08 12.18 0 0 0
24/09/2021
12.18
 307,000 10.67 12.18 10.76 0 0 0
23/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
22/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
21/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
20/09/2021
10.67
 0 10.85 10.67 10.85 0 0 0
17/09/2021
10.85
 320,600 9.44 10.85 9.91 0 0 0
16/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
15/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
14/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
13/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |