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)
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
23/05/2018
2.55
 32,000 2.83 2.83 2.55 0 0 0
22/05/2018
2.83
 13,210 2.93 2.93 2.83 0 0 0
21/05/2018
2.93
 76,630 2.93 2.93 2.64 0 0 0
18/05/2018
2.93
 3,062 2.93 2.93 2.93 0 0 0
17/05/2018
2.93
 52,900 3.21 3.21 2.93 0 0 0
16/05/2018
3.21
 26,950 3.40 3.40 3.11 0 0 0
15/05/2018
3.40
 1,200 3.40 3.40 3.30 0 0 0
14/05/2018
3.40
 3,390 3.40 3.40 3.30 0 0 0
11/05/2018
3.40
 1,100 3.40 3.40 3.30 0 0 0
10/05/2018
3.40
 100 3.30 3.40 3.40 0 0 0
09/05/2018
3.30
 2,200 3.30 3.40 3.30 0 0 0
08/05/2018
3.30
 15,600 3.40 3.40 3.30 800 0 0.0
07/05/2018
3.40
 6,900 3.40 3.40 3.40 100 2,600 -0.0
04/05/2018
3.40
 13,310 3.30 3.40 3.30 0 0 0
03/05/2018
3.30
 7,100 3.30 3.30 3.21 0 0 0
02/05/2018
3.30
 5,500 3.40 3.40 3.30 0 0 0
27/04/2018
3.40
 10,626 3.40 3.40 3.30 0 0 0
26/04/2018
3.40
 180 3.40 3.40 3.40 0 0 0
24/04/2018
3.40
 10,556 3.40 3.40 3.30 0 0 0
23/04/2018
3.40
 46,530 3.40 3.40 3.30 0 0 0
20/04/2018
3.40
 4,950 3.30 3.40 3.21 0 0 0
19/04/2018
3.30
 11,920 3.30 3.30 3.30 0 0 0
18/04/2018
3.30
 16,600 3.30 3.30 3.11 0 0 0
17/04/2018
3.30
 12,100 3.21 3.30 3.21 0 0 0
16/04/2018
3.21
 1,600 3.21 3.21 3.11 0 0 0
13/04/2018
3.21
 3,450 3.11 3.21 3.21 0 0 0
12/04/2018
3.11
 1,720 3.30 3.30 3.11 0 0 0
11/04/2018
3.30
 5,700 3.30 3.30 3.11 0 0 0
10/04/2018
3.30
 27,800 3.30 3.30 3.21 0 0 0
09/04/2018
3.30
 8,800 3.40 3.40 3.21 0 0 0
06/04/2018
3.40
 138,398 3.49 3.49 3.30 0 0 0
05/04/2018
3.49
 39,541 3.49 3.49 3.30 0 0 0
04/04/2018
3.49
 22,137 3.30 3.49 3.40 0 0 0
03/04/2018
3.30
 41,500 3.49 3.49 3.30 0 0 0
02/04/2018
3.49
 22,900 3.40 3.49 3.30 0 0 0
30/03/2018
3.40
 12,200 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |