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)
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
01/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
31/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
30/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
26/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
24/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
23/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
20/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
19/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
17/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
16/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
13/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
12/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
10/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
09/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
04/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
03/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
02/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
29/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
26/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
22/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
20/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
19/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
15/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |