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% 7,915,500 0 0
7.80
8.10
8
2 tháng
(2026-01-16) 		0.10 1.27% 16,971,300 0 0
7.70
8.10
8
3 tháng
(2025-12-17) 		-0.10 -1.23% 22,977,300 0 0
7.70
8.10
8
6 tháng
(2025-09-18) 		-0.40 -4.76% 42,143,300 0 0
7.70
8.40
8
12 tháng
(2025-03-24) 		-0.49 -5.82% 85,554,900 -4,000 0
7.64
8.97
8
24 tháng
(2024-03-27) 		-0.97 -10.78% 140,293,544 -8,012 -0.0
7.64
10.38
8
36 tháng
(2023-04-03) 		-0.12 -1.44% 155,439,578 -12,712 -0.1
7.55
10.95
8
60 tháng
(2021-04-12) 		2.81 54.11% 167,162,733 -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)
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
13/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
12/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
11/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
07/06/2019
3.40
 58,931 3.11 3.40 3.21 0 0 0
06/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
05/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
04/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
03/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
31/05/2019
3.11
 22,400 3.11 3.30 2.83 0 0 0
30/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
29/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
28/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
27/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
24/05/2019
3.11
 31,320 3.40 3.40 3.11 0 0 0
23/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
20/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
17/05/2019
3.40
 15,720 3.40 3.68 3.21 0 0 0
16/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
15/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
14/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
13/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/05/2019
3.40
 26,730 3.11 3.40 3.02 0 5,000 -0.0
09/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
08/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
07/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
06/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
03/05/2019
3.11
 66,800 2.93 3.21 2.74 0 0 0
02/05/2019
2.93
 0 2.93 2.93 2.93 0 0 0
26/04/2019
2.93
 10,000 2.93 2.93 2.74 0 0 0
25/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
24/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
23/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |