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)
29/03/2018
3.40
 26,220 3.40 3.40 3.40 5,000 0 0.0
28/03/2018
3.40
 6,710 3.40 3.40 3.30 0 0 0
27/03/2018
3.40
 20,300 3.30 3.49 3.30 8,600 0 0.0
26/03/2018
3.30
 3,900 3.40 3.40 3.30 0 0 0
23/03/2018
3.40
 24,600 3.40 3.40 3.30 12,000 0 0.0
22/03/2018
3.40
 13,900 3.49 3.49 3.30 5,000 0 0.0
21/03/2018
3.49
 17,410 3.30 3.49 3.40 0 0 0
20/03/2018
3.30
 64,853 3.59 3.59 3.30 9,700 0 0.0
19/03/2018
3.59
 46,200 3.59 3.59 3.40 1,100 0 0.0
16/03/2018
3.59
 6,600 3.68 3.68 3.59 200 0 0.0
15/03/2018
3.68
 4,660 3.68 3.68 3.59 0 0 0
14/03/2018
3.68
 16,500 3.68 3.78 3.59 0 0 0
13/03/2018
3.68
 10,210 3.68 3.68 3.68 0 0 0
12/03/2018
3.68
 20,600 3.78 3.78 3.49 0 8,400 -0.0
09/03/2018
3.78
 14,800 3.78 3.78 3.59 0 0 0
08/03/2018
3.78
 4,400 3.68 3.78 3.49 0 2,500 -0.0
07/03/2018
3.68
 11,900 3.87 3.87 3.68 0 0 0
06/03/2018
3.87
 2,200 3.68 3.87 3.78 0 0 0
05/03/2018
3.68
 9,800 3.87 3.87 3.68 0 0 0
02/03/2018
3.87
 1,660 3.87 3.87 3.68 0 0 0
01/03/2018
3.87
 5,100 3.87 3.87 3.78 0 0 0
28/02/2018
3.87
 12,100 3.68 3.87 3.78 0 0 0
27/02/2018
3.68
 10,600 3.96 3.96 3.68 2,200 0 0.0
26/02/2018
3.96
 300 3.87 3.96 3.87 0 0 0
23/02/2018
3.87
 800 3.87 3.96 3.87 0 0 0
22/02/2018
3.87
 88,900 4.15 4.15 3.78 0 0 0
21/02/2018
4.15
 9,140 4.15 4.15 3.96 0 3,000 -0.0
13/02/2018
4.15
 12,220 4.25 4.25 3.87 0 12,000 -0.0
12/02/2018
4.25
 24,750 4.15 4.25 3.78 0 0 0
09/02/2018
4.15
 300 4.15 4.15 3.87 0 200 -0.0
08/02/2018
4.15
 1,000 4.15 4.15 4.06 0 0 0
07/02/2018
4.15
 2,740 3.87 4.15 3.96 0 1,000 -0.0
06/02/2018
3.87
 25,100 4.06 4.06 3.68 0 400 -0.0
05/02/2018
4.06
 17,200 4.44 4.44 4.06 500 300 0.0
02/02/2018
4.44
 3,430 4.44 4.53 4.34 0 0 0
01/02/2018
4.44
 22,600 4.53 4.53 4.44 0 0 0
31/01/2018
4.53
 42,605 4.34 4.53 4.34 0 0 0
30/01/2018
4.34
 10,200 4.25 4.44 4.25 0 0 0
29/01/2018
4.25
 23,420 4.25 4.25 4.15 0 0 0
26/01/2018
4.25
 63,620 4.25 4.44 4.15 0 0 0
25/01/2018
4.25
 18,200 4.44 4.44 4.25 0 0 0
24/01/2018
4.44
 33,730 4.53 4.62 4.25 0 0 0
23/01/2018
4.53
 33,017 4.53 4.53 4.15 0 0 0
22/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
19/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
18/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
17/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
16/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
15/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
12/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
11/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
10/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
09/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
08/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
05/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
04/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
03/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
02/01/2018
4.53
 0 4.53 4.53 4.53 0 0 0
29/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
26/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
22/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
20/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
19/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
15/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
13/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
12/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
07/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
04/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
01/12/2017
4.53
 0 4.53 4.53 4.53 0 0 0
30/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
29/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
24/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
23/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
22/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
20/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
17/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
16/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
15/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
13/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
10/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
09/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
07/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
03/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
02/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |