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)
11/10/2018
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
21/08/2018
3.02
 610 3.11 3.11 3.02 0 0 0
20/08/2018
3.11
 90 3.11 3.11 3.11 0 0 0
17/08/2018
3.11
 5,000 3.02 3.11 3.11 0 0 0
16/08/2018
3.02
 1,000 3.02 3.02 3.02 0 1,000 -0.0
15/08/2018
3.02
 3,400 3.02 3.02 3.02 0 500 -0.0
14/08/2018
3.02
 13,700 3.21 3.30 3.02 300 0 0.0
13/08/2018
3.21
 1,050 3.02 3.21 3.21 0 0 0
10/08/2018
3.02
 6,900 3.02 3.02 2.93 0 0 0
09/08/2018
3.02
 8,200 3.02 3.02 3.02 0 0 0
08/08/2018
3.02
 10,000 2.83 3.02 3.02 0 0 0
07/08/2018
2.83
 0 2.83 2.83 2.83 0 0 0
06/08/2018
2.83
 1,000 3.02 3.02 2.83 0 0 0
03/08/2018
3.02
 30,700 3.02 3.02 2.93 0 0 0
02/08/2018
3.02
 6,000 3.11 3.11 3.02 0 0 0
01/08/2018
3.11
 5,000 3.11 3.11 3.11 0 0 0
31/07/2018
3.11
 22,400 3.02 3.11 2.83 0 0 0
30/07/2018
3.02
 4,500 3.21 3.21 3.02 0 0 0
27/07/2018
3.21
 4,600 3.21 3.30 3.21 0 0 0
26/07/2018
3.21
 5,362 3.02 3.21 3.02 0 0 0
25/07/2018
3.02
 500 2.93 3.02 3.02 0 0 0
24/07/2018
2.93
 1,000 3.11 3.11 2.93 0 0 0
23/07/2018
3.11
 1,000 3.11 3.21 3.11 0 0 0
20/07/2018
3.11
 17,200 3.11 3.21 3.11 0 0 0
19/07/2018
3.11
 4,000 3.11 3.11 3.11 0 0 0
18/07/2018
3.11
 22,700 3.02 3.11 3.02 0 100 -0.0
17/07/2018
3.02
 11,100 3.11 3.11 3.02 0 0 0
16/07/2018
3.11
 26,200 2.83 3.11 2.93 0 0 0
13/07/2018
2.83
 24,600 2.74 2.83 2.74 0 0 0
12/07/2018
2.74
 20,110 2.64 2.74 2.64 0 0 0
11/07/2018
2.64
 4,300 2.64 2.64 2.64 0 0 0
10/07/2018
2.64
 11,300 2.64 2.64 2.64 0 0 0
09/07/2018
2.64
 5,112 2.55 2.64 2.55 0 0 0
06/07/2018
2.55
 7,800 2.55 2.55 2.45 0 0 0
05/07/2018
2.55
 8,400 2.55 2.55 2.45 0 5,300 -0.0
04/07/2018
2.55
 3,000 2.55 2.64 2.55 0 0 0
03/07/2018
2.55
 23,100 2.55 2.55 2.45 0 0 0
02/07/2018
2.55
 54,400 2.55 2.55 2.55 0 0 0
29/06/2018
2.55
 10,532 2.55 2.64 2.45 0 0 0
28/06/2018
2.55
 0 2.55 2.55 2.55 0 0 0
27/06/2018
2.55
 5,600 2.55 2.55 2.55 100 0 0.0
26/06/2018
2.55
 10,600 2.64 2.64 2.45 0 0 0
25/06/2018
2.64
 601 2.55 2.64 2.45 0 0 0
22/06/2018
2.55
 2,011 2.64 2.64 2.55 0 0 0
21/06/2018
2.64
 3,800 2.64 2.64 2.64 0 0 0
20/06/2018
2.64
 1,410 2.45 2.64 2.55 0 0 0
19/06/2018
2.45
 65,900 2.64 2.64 2.45 3,000 0 0.0
18/06/2018
2.64
 4,900 2.74 2.74 2.64 0 0 0
15/06/2018
2.74
 22,760 2.55 2.74 2.64 0 0 0
14/06/2018
2.55
 5,800 2.64 2.64 2.55 0 0 0
13/06/2018
2.64
 1,700 2.55 2.64 2.64 0 0 0
12/06/2018
2.55
 1,800 2.64 2.64 2.55 0 0 0
11/06/2018
2.64
 11,400 2.64 2.64 2.64 0 0 0
08/06/2018
2.64
 3,800 2.74 2.83 2.64 1,000 0 0.0
07/06/2018
2.74
 25,200 2.74 2.83 2.74 0 0 0
06/06/2018
2.74
 22,200 2.55 2.74 2.55 0 0 0
05/06/2018
2.55
 29,200 2.36 2.55 2.36 0 0 0
04/06/2018
2.36
 16,200 2.17 2.36 2.27 500 0 0.0
01/06/2018
2.17
 24,000 2.08 2.17 2.08 0 0 0
31/05/2018
2.08
 48,200 2.27 2.27 2.08 0 0 0
30/05/2018
2.27
 36,000 2.27 2.27 2.17 5,000 0 0.0
29/05/2018
2.27
 227 2.17 2.27 2.17 0 0 0
28/05/2018
2.17
 35,000 2.36 2.36 2.17 0 0 0
25/05/2018
2.36
 15,758 2.36 2.36 2.17 0 9,000 -0.0
24/05/2018
2.36
 36,500 2.55 2.55 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |