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)
19/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
18/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
17/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
16/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
13/11/2020
4.06
 14,600 4.06 4.44 4.06 0 0 0
12/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
11/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
09/11/2020
4.06
 0 4.25 4.06 4.25 0 0 0
06/11/2020
4.25
 31,700 3.78 4.25 3.87 0 0 0
05/11/2020
3.78
 0 3.78 3.78 3.78 0 0 0
04/11/2020
3.78
 0 3.78 3.78 3.78 0 0 0
03/11/2020
3.78
 0 3.78 3.78 3.78 0 0 0
02/11/2020
3.78
 0 4.06 3.78 4.06 0 0 0
30/10/2020
4.06
 57,300 4.06 4.06 3.59 0 0 0
29/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
28/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
27/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
26/10/2020
4.06
 0 4.15 4.06 4.15 0 0 0
23/10/2020
4.15
 9,500 4.06 4.15 3.96 0 0 0
22/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
21/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
20/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
19/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
16/10/2020
4.06
 22,000 4.25 4.34 3.87 0 0 0
15/10/2020
4.25
 0 4.25 4.25 4.25 0 0 0
14/10/2020
4.25
 0 4.25 4.25 4.25 0 0 0
13/10/2020
4.25
 0 4.25 4.25 4.25 0 0 0
12/10/2020
4.25
 0 4.25 4.25 4.25 0 0 0
09/10/2020
4.25
 28,800 4.44 4.44 4.25 0 0 0
08/10/2020
4.44
 0 4.44 4.44 4.44 0 0 0
07/10/2020
4.44
 0 4.44 4.44 4.44 0 0 0
06/10/2020
4.44
 0 4.44 4.44 4.44 0 0 0
05/10/2020
4.44
 0 4.53 4.44 4.53 0 0 0
02/10/2020
4.53
 26,500 4.53 4.53 4.25 0 0 0
01/10/2020
4.53
 0 4.53 4.53 4.53 0 0 0
30/09/2020
4.53
 0 4.53 4.53 4.53 0 0 0
29/09/2020
4.53
 0 4.53 4.53 4.53 0 0 0
28/09/2020
4.53
 0 4.53 4.53 4.53 0 0 0
25/09/2020
4.53
 32,600 4.53 4.81 4.53 0 0 0
24/09/2020
4.53
 0 4.53 4.53 4.53 0 0 0
23/09/2020
4.53
 0 4.53 4.53 4.53 0 0 0
22/09/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/09/2020
4.53
 0 4.44 4.53 4.44 0 0 0
18/09/2020
4.44
 20,000 4.62 4.62 4.34 0 0 0
17/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
16/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
15/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
14/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
11/09/2020
4.62
 47,100 4.91 4.91 4.53 0 0 0
10/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
09/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
08/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
07/09/2020
4.91
 0 5.00 4.91 5.00 0 0 0
04/09/2020
5.00
 24,800 5.00 5.10 4.72 0 0 0
03/09/2020
5.00
 0 5.00 5.00 5.00 0 0 0
01/09/2020
5.00
 0 5.00 5.00 5.00 0 0 0
31/08/2020
5.00
 0 5.00 5.00 5.00 0 0 0
28/08/2020
5.00
 70,100 5.00 5.00 4.81 0 0 0
27/08/2020
5.00
 0 5.00 5.00 5.00 0 0 0
26/08/2020
5.00
 0 5.00 5.00 5.00 0 0 0
25/08/2020
5.00
 0 5.00 5.00 5.00 0 0 0
24/08/2020
5.00
 0 4.81 5.00 4.81 0 0 0
21/08/2020
4.81
 66,600 5.10 5.19 4.72 0 0 0
20/08/2020
5.10
 0 5.10 5.10 5.10 0 0 0
19/08/2020
5.10
 0 5.10 5.10 5.10 0 0 0
18/08/2020
5.10
 0 5.10 5.10 5.10 0 0 0
17/08/2020
5.10
 0 5.19 5.10 5.19 0 0 0
14/08/2020
5.19
 148,700 4.72 5.29 4.81 0 0 0
13/08/2020
4.72
 0 4.72 4.72 4.72 0 0 0
12/08/2020
4.72
 0 4.72 4.72 4.72 0 0 0
11/08/2020
4.72
 0 4.72 4.72 4.72 0 0 0
10/08/2020
4.72
 0 4.81 4.72 4.81 0 0 0
07/08/2020
4.81
 207,600 4.25 4.81 4.44 0 0 0
06/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
05/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
04/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/08/2020
4.25
 0 4.44 4.25 4.44 0 0 0
31/07/2020
4.44
 55,500 4.62 4.62 4.15 0 0 0
30/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
29/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
28/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
27/07/2020
4.62
 0 4.53 4.62 4.53 0 0 0
24/07/2020
4.53
 60,000 4.62 4.72 4.34 0 0 0
23/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
22/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
21/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
20/07/2020
4.62
 0 4.72 4.62 4.72 0 0 0
17/07/2020
4.72
 59,700 4.44 4.72 4.53 0 0 0
16/07/2020
4.44
 0 4.44 4.44 4.44 0 0 0
15/07/2020
4.44
 0 4.44 4.44 4.44 0 0 0
14/07/2020
4.44
 0 4.44 4.44 4.44 0 0 0
13/07/2020
4.44
 0 4.44 4.44 4.44 0 0 0
10/07/2020
4.44
 54,800 3.87 4.44 3.87 0 2,200 -0.0
09/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
08/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
07/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
06/07/2020
3.87
 0 4.06 3.87 4.06 0 0 0
03/07/2020
4.06
 62,900 3.59 4.06 3.59 0 29,000 -0.1
02/07/2020
3.59
 0 3.59 3.59 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |