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)
13/06/2017
5.10
 0 5.10 5.10 5.10 0 0 0
12/06/2017
5.10
 0 5.10 5.10 5.10 0 0 0
09/06/2017
5.10
 227,956 5.57 5.57 5.10 0 0 0
08/06/2017
5.57
 0 5.57 5.57 5.57 0 0 0
07/06/2017
5.57
 0 5.57 5.57 5.57 0 0 0
06/06/2017
5.57
 36,540 5.66 5.66 5.47 0 0 0
05/06/2017
5.66
 14,600 5.57 5.66 5.66 0 0 0
02/06/2017
5.57
 2,110 5.57 5.57 5.47 0 0 0
01/06/2017
5.57
 25,350 5.47 5.57 5.47 0 0 0
31/05/2017
5.47
 8,400 5.57 5.57 5.47 1,000 0 0.0
30/05/2017
5.57
 20,500 5.57 5.57 5.47 0 0 0
29/05/2017
5.57
 9,100 5.57 5.66 5.57 1,000 0 0.0
26/05/2017
5.57
 70,200 5.57 5.76 5.19 0 0 0
25/05/2017
5.57
 23,900 5.57 5.66 5.47 0 0 0
24/05/2017
5.57
 63,320 5.76 5.76 5.19 0 0 0
23/05/2017
5.76
 3,740 5.47 5.76 5.66 0 100 -0.0
22/05/2017
5.47
 42,200 5.66 5.76 5.47 0 0 0
19/05/2017
5.66
 43,710 5.76 5.76 5.66 0 10 -0.0
18/05/2017
5.76
 580 5.76 5.76 5.66 0 0 0
17/05/2017
5.76
 35,600 5.76 5.85 5.66 3,000 0 0.0
16/05/2017
5.76
 70,200 5.76 5.85 5.47 0 0 0
15/05/2017
5.76
 52,500 5.85 5.85 5.66 0 100 -0.0
12/05/2017
5.85
 20,700 5.76 5.85 5.66 0 0 0
11/05/2017
5.76
 24,930 5.66 5.76 5.57 15,000 0 0.1
10/05/2017
5.66
 50,700 5.66 5.85 5.66 0 0 0
09/05/2017
5.66
 19,500 5.76 5.85 5.66 0 0 0
08/05/2017
5.76
 45,700 5.66 5.95 5.66 0 0 0
05/05/2017
5.66
 37,200 5.76 5.85 5.66 0 0 0
04/05/2017
5.76
 41,206 5.76 5.76 5.57 0 0 0
03/05/2017
5.76
 3,400 5.47 5.76 5.76 0 0 0
28/04/2017
5.47
 32,920 5.66 5.66 5.47 0 0 0
27/04/2017
5.66
 29,940 5.76 5.76 5.66 0 0 0
26/04/2017
5.76
 13,808 5.66 5.76 5.57 0 100 -0.0
25/04/2017
5.66
 14,200 5.66 5.66 5.57 0 0 0
24/04/2017
5.66
 17,130 5.66 5.66 5.57 0 0 0
21/04/2017
5.66
 15,300 5.76 5.85 5.57 0 0 0
20/04/2017
5.76
 30,800 5.76 5.76 5.66 0 0 0
19/04/2017
5.76
 12,100 5.76 5.76 5.66 300 0 0.0
18/04/2017
5.76
 3,900 5.76 5.76 5.66 0 0 0
17/04/2017
5.76
 6,120 5.76 5.76 5.66 0 0 0
14/04/2017
5.76
 9,300 5.85 5.85 5.66 0 0 0
13/04/2017
5.85
 18,880 5.85 5.95 5.76 0 0 0
12/04/2017
5.85
 15,900 5.85 5.95 5.66 0 0 0
11/04/2017
5.85
 48,300 5.85 5.95 5.85 4,000 0 0.0
10/04/2017
5.85
 13,120 6.04 6.04 5.85 0 0 0
07/04/2017
6.04
 1,810 6.13 6.13 5.95 0 0 0
05/04/2017
6.13
 4,500 6.23 6.23 5.95 0 0 0
04/04/2017
6.23
 5,700 6.13 6.23 6.04 0 0 0
03/04/2017
6.13
 93,050 6.04 6.32 5.95 0 50 -0.0
31/03/2017
6.04
 28,170 6.04 6.04 5.95 0 0 0
30/03/2017
6.04
 20,800 5.95 6.04 5.95 0 0 0
29/03/2017
5.95
 42,600 5.95 6.04 5.85 0 0 0
28/03/2017
5.95
 35,300 6.04 6.04 5.85 0 0 0
27/03/2017
6.04
 30,503 6.23 6.23 5.95 0 0 0
24/03/2017
6.23
 27,280 6.04 6.23 5.95 0 0 0
23/03/2017
6.04
 25,958 5.95 6.23 5.95 2,000 0 0.0
22/03/2017
5.95
 32,010 5.95 6.42 5.95 0 0 0
21/03/2017
5.95
 40,600 6.23 6.23 5.95 0 0 0
20/03/2017
6.23
 28,300 6.13 6.23 5.95 0 0 0
17/03/2017
6.13
 77,700 6.51 6.51 6.04 0 0 0
16/03/2017
6.51
 105,150 5.95 6.51 5.85 0 0 0
15/03/2017
5.95
 72,160 6.51 6.51 5.95 1,000 0 0.0
14/03/2017
6.51
 114,600 6.51 7.08 6.51 1,000 0 0.0
13/03/2017
6.51
 140,730 5.95 6.51 5.95 0 1,000 -0.0
10/03/2017
5.95
 232,080 5.47 5.95 5.57 0 0 0
09/03/2017
5.47
 8,200 5.57 5.57 5.47 0 0 0
08/03/2017
5.57
 25,900 5.57 5.57 5.47 0 0 0
07/03/2017
5.57
 38,510 5.47 5.57 5.47 0 0 0
06/03/2017
5.47
 11,300 5.57 5.57 5.47 0 0 0
03/03/2017
5.57
 21,006 5.57 5.57 5.47 0 0 0
02/03/2017
5.57
 11,110 5.66 5.66 5.57 0 0 0
01/03/2017
5.66
 22,670 5.57 5.66 5.38 0 0 0
28/02/2017
5.57
 7,000 5.66 5.66 5.57 0 0 0
27/02/2017
5.66
 20,110 5.57 5.66 5.57 0 0 0
24/02/2017
5.57
 11,560 5.66 5.66 5.38 0 0 0
23/02/2017
5.66
 12,619 5.57 5.66 5.47 300 0 0.0
22/02/2017
5.57
 18,850 5.57 5.66 5.57 300 0 0.0
21/02/2017
5.57
 25,380 5.47 5.66 5.57 0 0 0
20/02/2017
5.47
 22,800 5.47 5.57 5.47 0 0 0
17/02/2017
5.47
 13,200 5.47 5.57 5.47 300 0 0.0
16/02/2017
5.47
 12,540 5.66 5.66 5.47 0 0 0
15/02/2017
5.66
 6,100 5.76 5.76 5.57 0 0 0
14/02/2017
5.76
 2,230 5.76 5.76 5.47 100 0 0.0
13/02/2017
5.76
 85,100 5.29 5.76 5.38 0 0 0
10/02/2017
5.29
 5,810 5.38 5.38 5.29 0 0 0
09/02/2017
5.38
 21,440 5.38 5.38 5.19 0 0 0
08/02/2017
5.38
 9,350 5.47 5.47 5.38 0 0 0
07/02/2017
5.47
 14,510 5.38 5.47 5.29 0 0 0
06/02/2017
5.38
 17,200 5.19 5.57 5.19 0 0 0
03/02/2017
5.19
 22,019 5.19 5.38 5.19 0 0 0
02/02/2017
5.19
 19,200 5.10 5.38 5.19 0 0 0
25/01/2017
5.10
 82,600 5.66 5.85 5.10 2,000 0 0.0
24/01/2017
5.66
 8,920 5.66 5.76 5.66 0 0 0
23/01/2017
5.66
 4,400 5.57 5.76 5.66 0 0 0
20/01/2017
5.57
 7,600 5.85 5.85 5.57 0 0 0
19/01/2017
5.85
 3,220 5.85 5.85 5.76 0 0 0
18/01/2017
5.85
 12,700 5.76 5.85 5.66 0 0 0
17/01/2017
5.76
 23,500 6.04 6.04 5.76 0 0 0
16/01/2017
6.04
 79,700 5.57 6.04 5.57 0 0 0
13/01/2017
5.57
 9,000 5.66 5.76 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |