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)
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
23/11/2016
6.32
 20,500 6.23 6.42 6.23 0 200 -0.0
22/11/2016
6.23
 9,340 6.23 6.32 6.23 0 0 0
21/11/2016
6.23
 15,400 6.23 6.42 6.23 0 0 0
18/11/2016
6.23
 5,300 6.32 6.32 6.23 0 0 0
17/11/2016
6.32
 8,800 6.23 6.32 6.23 0 0 0
16/11/2016
6.23
 7,230 6.32 6.42 6.23 0 0 0
15/11/2016
6.32
 2,200 6.13 6.51 6.13 0 0 0
14/11/2016
6.13
 16,300 6.32 6.61 6.13 0 0 0
11/11/2016
6.32
 14,500 6.23 6.32 6.23 0 0 0
10/11/2016
6.23
 7,810 6.32 6.42 6.23 0 0 0
09/11/2016
6.32
 16,300 6.23 6.32 5.95 0 100 -0.0
08/11/2016
6.23
 5,000 6.32 6.32 6.13 0 0 0
07/11/2016
6.32
 5,700 6.32 6.32 6.04 0 0 0
04/11/2016
6.32
 1,200 6.23 6.32 6.04 0 0 0
03/11/2016
6.23
 20,800 6.23 6.23 6.13 0 0 0
02/11/2016
6.23
 10,800 6.32 6.32 6.23 500 0 0.0
01/11/2016
6.32
 6,100 6.32 6.51 6.32 0 0 0
31/10/2016
6.32
 7,700 6.61 6.61 6.32 100 0 0.0
28/10/2016
6.61
 37,800 6.23 6.61 6.32 0 0 0
27/10/2016
6.23
 19,100 6.23 6.51 6.23 0 0 0
26/10/2016
6.23
 17,200 6.42 6.42 6.04 0 0 0
25/10/2016
6.42
 48,800 6.61 6.61 6.42 0 0 0
24/10/2016
6.61
 5,920 6.70 6.70 6.51 0 0 0
21/10/2016
6.70
 26,600 6.61 6.80 6.51 0 0 0
20/10/2016
6.61
 9,100 6.70 6.89 6.61 0 0 0
19/10/2016
6.70
 24,060 6.61 6.89 6.61 0 0 0
18/10/2016
6.61
 15,900 6.61 6.61 6.51 0 0 0
17/10/2016
6.61
 500 6.61 6.61 6.61 0 0 0
14/10/2016
6.61
 43,150 6.61 6.89 6.51 0 0 0
13/10/2016
6.61
 13,710 6.70 6.70 6.61 0 0 0
12/10/2016
6.70
 6,350 6.89 6.89 6.61 0 0 0
11/10/2016
6.89
 49,000 6.70 6.89 6.61 0 0 0
10/10/2016
6.70
 19,220 6.89 6.89 6.70 0 0 0
07/10/2016
6.89
 10,210 6.80 7.08 6.80 0 0 0
06/10/2016
6.80
 23,200 7.08 7.08 6.70 0 100 -0.0
05/10/2016
7.08
 10,800 6.89 7.08 6.80 0 0 0
04/10/2016
6.89
 4,000 6.89 6.89 6.80 0 0 0
03/10/2016
6.89
 14,400 6.98 6.98 6.89 0 0 0
30/09/2016
6.98
 810 6.89 7.08 6.98 0 0 0
29/09/2016
6.89
 5,500 7.08 7.08 6.89 0 0 0
28/09/2016
7.08
 3,500 7.08 7.17 7.08 0 0 0
27/09/2016
7.08
 32,100 7.17 7.17 6.80 0 0 0
26/09/2016
7.17
 24,180 7.36 7.36 6.98 0 20 -0.0
23/09/2016
7.36
 11,600 7.36 7.46 7.17 0 0 0
22/09/2016
7.36
 92,600 6.89 7.55 6.61 0 0 0
21/09/2016
6.89
 36,800 6.98 6.98 6.61 0 0 0
20/09/2016
6.98
 13,920 6.89 7.08 6.80 0 0 0
19/09/2016
6.89
 27,300 6.89 7.17 6.80 0 0 0
16/09/2016
6.89
 14,560 7.08 7.08 6.80 100 0 0.0
15/09/2016
7.08
 164,665 7.36 8.02 7.08 0 0 0
14/09/2016
7.36
 91,330 6.70 7.36 6.80 0 0 0
13/09/2016
6.70
 48,800 6.70 6.89 6.61 0 0 0
12/09/2016
6.70
 13,800 6.80 6.80 6.51 0 200 -0.0
09/09/2016
6.80
 28,445 6.80 6.98 6.42 0 0 0
08/09/2016
6.80
 9,510 6.98 6.98 6.80 0 0 0
07/09/2016
6.98
 12,840 7.08 7.08 6.89 0 0 0
06/09/2016
7.08
 29,300 7.08 7.17 6.80 300 0 0.0
05/09/2016
7.08
 59,850 7.17 7.17 6.80 0 400 -0.0
01/09/2016
7.17
 38,010 7.55 7.55 7.17 200 0 0.0
31/08/2016
7.55
 21,445 7.64 7.64 7.36 0 0 0
30/08/2016
7.64
 85,251 8.02 8.02 7.36 0 0 0
29/08/2016
8.02
 307,879 7.46 8.12 7.46 0 0 0
26/08/2016
7.46
 64,860 6.80 7.46 7.17 0 200 -0.0
25/08/2016
6.80
 63,800 6.23 6.80 6.42 0 0 0
24/08/2016
6.23
 5,700 6.42 6.42 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |