CTCP Sữa Hà Nội (hnm)

8.30
0.20
(2.47%)
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
(2025-11-05) 		0.20 2.50% 6,681,500 0 0
7.90
8.30
8.30
2 tháng
(2025-10-06) 		-0.10 -1.20% 12,778,900 0 0
7.90
8.30
8.30
3 tháng
(2025-09-08) 		0.08 1.02% 19,463,200 0 0
7.90
8.49
8.30
6 tháng
(2025-06-09) 		-0.20 -2.38% 44,305,600 -4,000 0
7.90
8.97
8.30
12 tháng
(2024-12-10) 		-0.39 -4.53% 100,027,150 -8,002 -0.0
7.64
10.38
8.30
24 tháng
(2023-12-18) 		-0.39 -4.53% 118,332,976 -10,012 -0.1
7.64
10.38
8.30
36 tháng
(2022-12-21) 		1.69 25.91% 130,894,060 -12,712 -0.1
6.04
10.95
8.30
60 tháng
(2020-12-31) 		4.05 97.46% 142,699,633 -33,050 -0.3
4.06
16.52
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2019
5.66
 199,800 5.19 5.66 5.66 0 0 0
01/08/2019
5.19
 0 5.19 5.19 5.19 0 0 0
31/07/2019
5.19
 0 5.19 5.19 5.19 0 0 0
30/07/2019
5.19
 0 5.19 5.19 5.19 0 0 0
29/07/2019
5.19
 0 5.19 5.19 5.19 0 0 0
26/07/2019
5.19
 107,556 4.72 5.19 5.19 0 0 0
25/07/2019
4.72
 0 4.72 4.72 4.72 0 0 0
24/07/2019
4.72
 0 4.72 4.72 4.72 0 0 0
23/07/2019
4.72
 0 4.72 4.72 4.72 0 0 0
22/07/2019
4.72
 0 4.72 4.72 4.72 0 0 0
19/07/2019
4.72
 90,449 4.34 4.72 4.72 0 0 0
18/07/2019
4.34
 0 4.34 4.34 4.34 0 0 0
17/07/2019
4.34
 0 4.34 4.34 4.34 0 0 0
16/07/2019
4.34
 0 4.34 4.34 4.34 0 0 0
15/07/2019
4.34
 0 4.34 4.34 4.34 0 0 0
12/07/2019
4.34
 45,000 3.96 4.34 4.34 0 26,200 -0.1
11/07/2019
3.96
 0 3.96 3.96 3.96 0 0 0
10/07/2019
3.96
 0 3.96 3.96 3.96 0 0 0
09/07/2019
3.96
 0 3.96 3.96 3.96 0 0 0
08/07/2019
3.96
 0 3.96 3.96 3.96 0 0 0
05/07/2019
3.96
 32,800 3.68 3.96 3.96 0 1,000 -0.0
04/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
03/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
02/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
01/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
28/06/2019
3.68
 32,065 3.40 3.68 3.49 0 0 0
27/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
26/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
25/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
24/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/06/2019
3.40
 48,000 3.40 3.40 3.21 0 0 0
20/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
19/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
18/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
17/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
14/06/2019
3.40
 70,890 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |