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)
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
11/10/2018
3.02
 12,100 3.02 3.02 3.02 0 200 -0.0
10/10/2018
3.02
 3,000 3.11 3.11 3.02 0 0 0
09/10/2018
3.11
 0 3.11 3.11 3.11 0 0 0
08/10/2018
3.11
 6,100 3.11 3.11 3.11 0 0 0
05/10/2018
3.11
 200 3.21 3.21 3.11 0 0 0
04/10/2018
3.21
 200 3.30 3.30 3.21 0 0 0
03/10/2018
3.30
 300 3.21 3.30 3.30 0 0 0
02/10/2018
3.21
 1,500 3.30 3.30 3.21 0 0 0
01/10/2018
3.30
 0 3.30 3.30 3.30 0 0 0
28/09/2018
3.30
 1,100 3.30 3.30 3.30 0 0 0
27/09/2018
3.30
 2,100 3.30 3.30 3.21 0 0 0
26/09/2018
3.30
 5,580 3.40 3.40 3.21 0 0 0
25/09/2018
3.40
 7,600 3.40 3.40 3.40 0 0 0
24/09/2018
3.40
 8,100 3.40 3.40 3.21 0 0 0
21/09/2018
3.40
 23,230 3.11 3.40 3.02 0 0 0
20/09/2018
3.11
 6,810 3.02 3.11 3.11 0 0 0
19/09/2018
3.02
 1,000 3.11 3.11 3.02 0 0 0
18/09/2018
3.11
 6,511 3.11 3.11 2.93 0 0 0
17/09/2018
3.11
 1,200 3.02 3.11 3.02 0 0 0
14/09/2018
3.02
 7,000 3.11 3.21 3.02 0 0 0
13/09/2018
3.11
 16,100 3.11 3.11 3.02 0 0 0
12/09/2018
3.11
 118 3.11 3.11 3.11 0 0 0
11/09/2018
3.11
 7,300 3.02 3.11 3.02 0 0 0
10/09/2018
3.02
 535 3.11 3.11 3.02 0 0 0
07/09/2018
3.11
 34,788 2.93 3.11 3.02 0 0 0
06/09/2018
2.93
 1,500 3.11 3.11 2.93 0 0 0
05/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
04/09/2018
3.11
 10,088 3.11 3.11 3.11 0 9,900 -0.0
31/08/2018
3.11
 105 3.11 3.11 3.11 0 0 0
30/08/2018
3.11
 2,904 3.30 3.30 3.11 0 0 0
29/08/2018
3.30
 6,400 3.02 3.30 2.93 0 0 0
28/08/2018
3.02
 0 3.02 3.02 3.02 0 0 0
27/08/2018
3.02
 160 3.21 3.21 3.02 0 0 0
24/08/2018
3.21
 10,600 3.21 3.21 3.02 0 0 0
23/08/2018
3.21
 1,300 3.21 3.21 3.02 0 300 -0.0
22/08/2018
3.21
 21,900 3.02 3.21 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |