CTCP Sữa Hà Nội (hnm)

8.30
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
(2026-05-20) 		0.90 12.16% 9,790,000 0 0
7.40
8.50
8.30
2 tháng
(2026-04-20) 		0.40 5.06% 16,425,300 0 0
7.40
8.50
8.30
3 tháng
(2026-03-23) 		0.40 5.06% 24,940,600 0 0
7.40
8.50
8.30
6 tháng
(2025-12-22) 		0.30 3.75% 49,560,100 0 0
7.40
8.50
8.30
12 tháng
(2025-06-24) 		-0.38 -4.41% 92,019,800 -4,000 0
7.40
8.97
8.30
24 tháng
(2024-07-01) 		-0.57 -6.45% 163,044,722 -8,012 -0.0
7.40
10.38
8.30
36 tháng
(2023-07-05) 		-1.99 -19.32% 178,145,374 -10,512 -0.1
7.40
10.95
8.30
60 tháng
(2021-07-15) 		2.45 41.84% 192,744,533 -32,223 -0.3
5.85
16.52
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |