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)
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
10/09/2021
9.44
 145,100 8.87 10.00 8.97 0 4 -0
09/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
08/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
07/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
06/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
01/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
31/08/2021
8.87
 0 8.87 8.87 8.87 0 0 0
30/08/2021
8.87
 0 8.68 8.87 8.68 0 0 0
27/08/2021
8.68
 101,800 9.25 9.34 8.59 0 15,000 -0.1
26/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
25/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
24/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
23/08/2021
9.25
 0 8.97 9.25 8.97 0 0 0
20/08/2021
8.97
 87,800 8.49 9.63 8.68 0 0 0
19/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
18/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
17/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
16/08/2021
8.49
 0 8.78 8.49 8.78 0 0 0
13/08/2021
8.78
 362,500 8.02 9.16 8.02 0 1,000 -0.0
12/08/2021
8.02
 0 8.02 8.02 8.02 0 0 0
11/08/2021
8.02
 0 8.02 8.02 8.02 0 0 0
10/08/2021
8.02
 0 8.02 8.02 8.02 0 0 0
09/08/2021
8.02
 0 7.83 8.02 7.83 0 0 0
06/08/2021
7.83
 189,200 7.55 8.49 7.55 0 1,000 -0.0
05/08/2021
7.55
 0 7.55 7.55 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |