CTCP Sữa Hà Nội (hnm)

8
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
(2026-02-23) 		0 0% 7,915,500 0 0
7.80
8.10
8
2 tháng
(2026-01-16) 		0.10 1.27% 16,971,300 0 0
7.70
8.10
8
3 tháng
(2025-12-17) 		-0.10 -1.23% 22,977,300 0 0
7.70
8.10
8
6 tháng
(2025-09-18) 		-0.40 -4.76% 42,143,300 0 0
7.70
8.40
8
12 tháng
(2025-03-24) 		-0.49 -5.82% 85,554,900 -4,000 0
7.64
8.97
8
24 tháng
(2024-03-27) 		-0.97 -10.78% 140,293,544 -8,012 -0.0
7.64
10.38
8
36 tháng
(2023-04-03) 		-0.12 -1.44% 155,439,578 -12,712 -0.1
7.55
10.95
8
60 tháng
(2021-04-12) 		2.81 54.11% 167,162,733 -36,223 -0.3
4.72
16.52
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |