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)
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
11/01/2019
2.64
 18,700 2.45 2.64 2.27 0 300 -0.0
10/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
09/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
08/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
07/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
04/01/2019
2.45
 500 2.55 2.55 2.45 0 0 0
03/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
02/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
28/12/2018
2.55
 500 2.55 2.55 2.55 0 0 0
27/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
26/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
25/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
24/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
21/12/2018
2.55
 10 2.55 2.55 2.55 0 0 0
20/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
19/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
18/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
17/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
14/12/2018
2.55
 300 2.55 2.55 2.55 0 0 0
13/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
12/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
11/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
10/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
07/12/2018
2.55
 2,100 2.55 2.74 2.36 0 0 0
06/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
05/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
04/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
03/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
30/11/2018
2.55
 27,204 2.83 2.83 2.55 0 0 0
29/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
28/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
27/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
26/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
23/11/2018
2.83
 33,100 3.11 3.11 2.83 400 0 0.0
22/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
21/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
20/11/2018
3.11
 1,000 3.21 3.21 2.93 0 0 0
19/11/2018
3.21
 0 3.21 3.21 3.21 0 0 0
16/11/2018
3.21
 26,200 2.93 3.21 3.02 0 0 0
15/11/2018
2.93
 1,100 3.11 3.11 2.93 0 0 0
14/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
13/11/2018
3.11
 2,600 3.11 3.11 2.93 0 0 0
12/11/2018
3.11
 1,610 3.11 3.11 2.93 0 0 0
09/11/2018
3.11
 2,000 3.11 3.11 3.11 0 0 0
08/11/2018
3.11
 300 3.02 3.11 3.11 0 0 0
07/11/2018
3.02
 1,700 3.11 3.11 3.02 0 0 0
06/11/2018
3.11
 2,400 3.11 3.11 2.93 0 0 0
05/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
02/11/2018
3.11
 500 3.11 3.11 3.11 0 0 0
01/11/2018
3.11
 600 3.11 3.11 3.02 0 0 0
31/10/2018
3.11
 1,110 2.93 3.11 3.02 0 0 0
30/10/2018
2.93
 0 2.93 2.93 2.93 0 0 0
29/10/2018
2.93
 600 3.11 3.11 2.93 0 0 0
26/10/2018
3.11
 0 3.11 3.11 3.11 0 0 0
25/10/2018
3.11
 9,500 3.02 3.11 2.93 0 0 0
24/10/2018
3.02
 4,900 3.02 3.02 3.02 0 0 0
23/10/2018
3.02
 5,300 3.21 3.21 3.02 0 0 0
22/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
19/10/2018
3.21
 3,100 3.11 3.21 3.02 0 0 0
18/10/2018
3.11
 0 3.11 3.11 3.11 0 0 0
17/10/2018
3.11
 4,000 3.11 3.11 3.02 0 0 0
16/10/2018
3.11
 0 3.11 3.11 3.11 0 0 0
15/10/2018
3.11
 0 3.11 3.11 3.11 0 0 0
12/10/2018
3.11
 10,010 3.02 3.11 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |