CTCP Sữa Hà Nội (hnm)

8.10
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)
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
12/01/2017
5.66
 17,500 5.76 5.76 5.57 0 0 0
11/01/2017
5.76
 4,160 5.76 5.76 5.66 0 0 0
10/01/2017
5.76
 10,200 5.76 5.76 5.66 0 0 0
09/01/2017
5.76
 1,600 5.85 5.85 5.66 0 0 0
06/01/2017
5.85
 500 5.85 5.85 5.85 0 0 0
05/01/2017
5.85
 1,900 5.85 5.85 5.76 0 0 0
04/01/2017
5.85
 2,431 5.85 5.85 5.76 0 0 0
03/01/2017
5.85
 1,400 5.85 5.85 5.76 0 0 0
30/12/2016
5.85
 12,700 5.85 5.85 5.66 700 0 0.0
29/12/2016
5.85
 2,100 5.85 5.85 5.66 0 0 0
28/12/2016
5.85
 7,800 5.85 5.85 5.66 0 0 0
27/12/2016
5.85
 500 5.76 5.85 5.76 0 0 0
26/12/2016
5.76
 6,400 5.95 5.95 5.66 0 0 0
23/12/2016
5.95
 600 5.95 5.95 5.76 0 0 0
22/12/2016
5.95
 2,800 5.95 5.95 5.76 0 0 0
21/12/2016
5.95
 6,300 5.95 5.95 5.85 0 0 0
20/12/2016
5.95
 600 6.04 6.04 5.95 0 100 -0.0
19/12/2016
6.04
 4,700 5.95 6.04 5.76 0 0 0
16/12/2016
5.95
 1,500 5.95 5.95 5.85 0 0 0
15/12/2016
5.95
 1,560 5.95 6.04 5.85 0 0 0
14/12/2016
5.95
 800 5.76 5.95 5.95 0 0 0
13/12/2016
5.76
 1,100 5.76 5.95 5.76 0 0 0
12/12/2016
5.76
 2,200 5.95 5.95 5.76 0 0 0
09/12/2016
5.95
 5,100 6.04 6.04 5.76 0 0 0
08/12/2016
6.04
 400 5.76 6.04 5.95 0 0 0
07/12/2016
5.76
 11,800 5.95 6.04 5.76 0 0 0
06/12/2016
5.95
 16,330 5.95 5.95 5.85 0 0 0
05/12/2016
5.95
 1,500 6.04 6.04 5.95 0 0 0
02/12/2016
6.04
 8,100 6.04 6.13 5.95 0 0 0
01/12/2016
6.04
 21,100 6.13 6.23 6.04 0 0 0
30/11/2016
6.13
 12,300 5.95 6.13 5.95 0 0 0
29/11/2016
5.95
 3,600 5.95 6.13 5.95 0 0 0
28/11/2016
5.95
 5,100 5.95 6.23 5.95 0 0 0
25/11/2016
5.95
 18,920 6.23 6.23 5.95 0 0 0
24/11/2016
6.23
 8,900 6.32 6.32 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |