CTCP Sữa Hà Nội (hnm)

7.70
-0.10
(-1.28%)
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
(2025-12-29) 		-0.10 -1.25% 7,854,500 0 0
7.70
8.10
7.70
2 tháng
(2025-12-01) 		-0.20 -2.47% 13,791,900 0 0
7.70
8.30
7.70
3 tháng
(2025-10-30) 		-0.20 -2.47% 20,257,600 0 0
7.70
8.30
7.70
6 tháng
(2025-08-01) 		-0.41 -4.88% 40,666,800 0 0
7.70
8.49
7.70
12 tháng
(2025-02-03) 		-0.59 -7% 86,142,807 -6,500 -0.0
7.64
8.97
7.70
24 tháng
(2024-02-15) 		-1.26 -13.71% 129,309,294 -8,012 -0.0
7.64
10.38
7.70
36 tháng
(2023-02-13) 		0.73 10.13% 143,173,860 -12,712 -0.1
7.17
10.95
7.70
60 tháng
(2021-02-23) 		2.33 41.87% 154,605,033 -36,100 -0.3
4.62
16.52
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
20/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
18/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
17/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
16/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
13/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
12/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
11/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
10/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
09/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
06/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
05/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
04/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
03/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
02/12/2019
4.25
 0 4.25 4.25 4.25 0 0 0
29/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
28/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
27/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
26/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
25/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
21/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
20/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
18/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
15/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
14/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
13/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
12/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
11/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
08/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
07/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
06/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
05/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
04/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
01/11/2019
4.25
 0 4.25 4.25 4.25 0 0 0
31/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
30/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
29/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
28/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
25/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
24/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
23/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
21/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
18/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
17/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
16/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
15/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
14/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
11/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
10/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
09/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
08/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
07/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
04/10/2019
4.25
 18,710 4.25 4.62 4.25 0 0 0
03/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
02/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
01/10/2019
4.25
 0 4.25 4.25 4.25 0 0 0
30/09/2019
4.25
 0 4.25 4.25 4.25 0 0 0
27/09/2019
4.25
 6,200 4.25 4.25 3.87 0 0 0
26/09/2019
4.25
 0 4.25 4.25 4.25 0 0 0
25/09/2019
4.25
 0 4.25 4.25 4.25 0 0 0
24/09/2019
4.25
 0 4.25 4.25 4.25 0 0 0
23/09/2019
4.25
 0 4.25 4.25 4.25 0 0 0
20/09/2019
4.25
 68,360 4.72 4.72 4.25 0 0 0
19/09/2019
4.72
 0 4.72 4.72 4.72 0 0 0
18/09/2019
4.72
 0 4.72 4.72 4.72 0 0 0
17/09/2019
4.72
 0 4.72 4.72 4.72 0 0 0
16/09/2019
4.72
 0 4.72 4.72 4.72 0 0 0
13/09/2019
4.72
 59,900 5.10 5.10 4.62 4,000 0 0.0
12/09/2019
5.10
 0 5.10 5.10 5.10 0 0 0
11/09/2019
5.10
 0 5.10 5.10 5.10 0 0 0
10/09/2019
5.10
 0 5.10 5.10 5.10 0 0 0
09/09/2019
5.10
 0 5.10 5.10 5.10 0 0 0
06/09/2019
5.10
 39,070 5.57 5.57 5.10 0 0 0
05/09/2019
5.57
 0 5.57 5.57 5.57 0 0 0
04/09/2019
5.57
 0 5.57 5.57 5.57 0 0 0
03/09/2019
5.57
 0 5.57 5.57 5.57 0 0 0
30/08/2019
5.57
 121,980 6.13 6.13 5.57 0 0 0
29/08/2019
6.13
 0 6.13 6.13 6.13 0 0 0
28/08/2019
6.13
 0 6.13 6.13 6.13 0 0 0
27/08/2019
6.13
 0 6.13 6.13 6.13 0 0 0
26/08/2019
6.13
 0 6.13 6.13 6.13 0 0 0
23/08/2019
6.13
 465,200 6.80 7.46 6.13 4,000 0 0.0
22/08/2019
6.80
 0 6.80 6.80 6.80 0 0 0
21/08/2019
6.80
 0 6.80 6.80 6.80 0 0 0
20/08/2019
6.80
 0 6.80 6.80 6.80 0 0 0
19/08/2019
6.80
 0 6.80 6.80 6.80 0 0 0
16/08/2019
6.80
 57,936 6.23 6.80 6.80 0 0 0
15/08/2019
6.23
 0 6.23 6.23 6.23 0 0 0
14/08/2019
6.23
 0 6.23 6.23 6.23 0 0 0
13/08/2019
6.23
 0 6.23 6.23 6.23 0 0 0
12/08/2019
6.23
 0 6.23 6.23 6.23 0 0 0
09/08/2019
6.23
 97,836 5.66 6.23 6.23 0 0 0
08/08/2019
5.66
 0 5.66 5.66 5.66 0 0 0
07/08/2019
5.66
 0 5.66 5.66 5.66 0 0 0
06/08/2019
5.66
 0 5.66 5.66 5.66 0 0 0
05/08/2019
5.66
 0 5.66 5.66 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |