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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |