CTCP Sữa Hà Nội (hnm)

7.70
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
(2026-04-01) 		-0.60 -7.23% 9,367,400 0 0
7.70
8.50
7.70
2 tháng
(2026-03-02) 		-0.20 -2.53% 19,990,200 0 0
7.70
8.50
7.70
3 tháng
(2026-02-02) 		0 0% 25,791,400 0 0
7.70
8.50
7.70
6 tháng
(2025-11-03) 		-0.40 -4.94% 46,844,600 0 0
7.70
8.50
7.70
12 tháng
(2025-05-06) 		-0.61 -7.29% 90,351,700 -4,000 0
7.70
8.97
7.70
24 tháng
(2024-05-13) 		-0.61 -7.29% 152,683,617 -8,012 -0.0
7.64
10.38
7.70
36 tháng
(2023-05-17) 		-0.70 -8.33% 168,394,971 -12,712 -0.1
7.55
10.95
7.70
60 tháng
(2021-05-27) 		2.79 56.89% 180,705,233 -47,823 -0.4
4.91
16.52
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |