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)
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
22/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
19/04/2019
2.93
 30,600 2.83 2.93 2.93 0 0 0
18/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
17/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
16/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
12/04/2019
2.83
 22,634 3.02 3.02 2.83 0 0 0
11/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
10/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
09/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
08/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
05/04/2019
3.02
 25,200 3.02 3.02 2.93 0 2,500 -0.0
04/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
03/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
02/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
01/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
29/03/2019
3.02
 4,960 2.93 3.02 2.93 0 0 0
28/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
27/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
26/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
25/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
22/03/2019
2.93
 200 2.93 2.93 2.93 0 0 0
21/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
20/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
19/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
18/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
15/03/2019
2.93
 8,900 2.93 2.93 2.83 0 0 0
14/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
13/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
12/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
08/03/2019
2.93
 2,160 3.02 3.02 2.83 0 0 0
07/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
06/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
05/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
04/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
01/03/2019
3.02
 64,600 2.83 3.11 2.83 0 0 0
28/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
27/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
26/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
25/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
22/02/2019
2.83
 500 3.02 3.02 2.83 0 0 0
21/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
20/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
19/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
18/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
15/02/2019
3.02
 7,590 2.93 3.11 2.93 0 0 0
14/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
13/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
12/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
01/02/2019
2.93
 34,335 2.74 2.93 2.93 0 0 0
31/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
30/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
29/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
28/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
25/01/2019
2.74
 16,814 2.55 2.74 2.64 0 0 0
24/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
23/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
22/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
21/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
18/01/2019
2.55
 2,100 2.64 2.64 2.55 400 0 0.0
17/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
16/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
15/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
14/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |