CTCP Sữa Hà Nội (hnm)

8.30
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
(2026-05-20) 		0.90 12.16% 9,790,000 0 0
7.40
8.50
8.30
2 tháng
(2026-04-20) 		0.40 5.06% 16,425,300 0 0
7.40
8.50
8.30
3 tháng
(2026-03-23) 		0.40 5.06% 24,940,600 0 0
7.40
8.50
8.30
6 tháng
(2025-12-22) 		0.30 3.75% 49,560,100 0 0
7.40
8.50
8.30
12 tháng
(2025-06-24) 		-0.38 -4.41% 92,019,800 -4,000 0
7.40
8.97
8.30
24 tháng
(2024-07-01) 		-0.57 -6.45% 163,044,722 -8,012 -0.0
7.40
10.38
8.30
36 tháng
(2023-07-05) 		-1.99 -19.32% 178,145,374 -10,512 -0.1
7.40
10.95
8.30
60 tháng
(2021-07-15) 		2.45 41.84% 192,744,533 -32,223 -0.3
5.85
16.52
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |