CTCP Sữa Hà Nội (hnm)

8.50
-0.30
(-3.41%)
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
(2026-08-18) 		0.70 8.64% 9,398,800 -800 -0.0
7.90
9.20
8.70
2 tháng
(2026-07-20) 		1.20 15.79% 14,680,200 -900 -0.0
7.60
9.20
8.70
3 tháng
(2026-06-19) 		0.50 6.02% 21,338,100 -900 -0.0
7.60
9.20
8.70
6 tháng
(2026-03-23) 		0.90 11.39% 47,552,800 -900 -0.0
7.40
9.20
8.70
12 tháng
(2025-09-22) 		0.60 7.32% 94,336,000 -900 -0.0
7.40
9.20
8.70
24 tháng
(2024-09-27) 		0.59 7.17% 188,199,533 -9,014 -0.1
7.40
10.38
8.70
36 tháng
(2023-10-03) 		-0.17 -1.85% 208,178,283 -11,014 -0.1
6.13
10.57
8.70
60 tháng
(2021-10-13) 		-7.06 -44.50% 229,218,142 -18,121 -0.2
5.95
16.52
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
12/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
07/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
01/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
31/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
30/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
29/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
24/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
23/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
22/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
17/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
16/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
15/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
10/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
09/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |