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)
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
23/08/2016
6.42
 3,200 6.23 6.42 6.13 0 0 0
22/08/2016
6.23
 13,000 6.23 6.23 6.13 0 0 0
19/08/2016
6.23
 1,100 6.42 6.42 6.23 0 0 0
18/08/2016
6.42
 17,200 6.51 6.51 6.32 0 0 0
17/08/2016
6.51
 50,700 6.32 6.61 6.42 5,000 0 0.0
16/08/2016
6.32
 13,449 6.23 6.42 6.04 1,000 0 0.0
15/08/2016
6.23
 5,600 6.32 6.32 6.04 0 0 0
12/08/2016
6.32
 25,500 6.23 6.42 6.04 0 0 0
11/08/2016
6.23
 19,800 6.13 6.23 6.04 0 0 0
10/08/2016
6.13
 25,830 6.23 6.42 6.04 0 0 0
09/08/2016
6.23
 46,200 5.66 6.23 5.95 0 0 0
08/08/2016
5.66
 24,550 5.85 5.95 5.57 0 0 0
05/08/2016
5.85
 90,500 6.42 6.51 5.85 1,000 0 0.0
04/08/2016
6.42
 42,900 6.89 6.89 6.42 2,000 0 0.0
03/08/2016
6.89
 46,400 6.89 6.98 6.61 1,500 0 0.0
02/08/2016
6.89
 61,800 7.17 7.17 6.80 0 0 0
01/08/2016
7.17
 39,900 7.46 7.46 7.08 0 0 0
29/07/2016
7.46
 34,200 7.55 7.55 7.36 0 0 0
28/07/2016
7.55
 7,550 7.55 7.74 7.36 0 0 0
27/07/2016
7.55
 41,800 7.74 7.74 7.36 0 0 0
26/07/2016
7.74
 13,500 7.74 7.74 7.46 0 0 0
25/07/2016
7.74
 26,839 7.64 7.93 7.46 0 0 0
22/07/2016
7.64
 27,000 7.64 7.64 7.46 100 0 0.0
21/07/2016
7.64
 67,700 7.55 7.74 7.36 0 0 0
20/07/2016
7.55
 15,630 7.55 7.55 7.46 0 0 0
19/07/2016
7.55
 41,011 7.83 7.83 7.55 0 0 0
18/07/2016
7.83
 22,610 7.74 7.93 7.64 0 0 0
15/07/2016
7.74
 40,560 7.74 7.74 7.64 0 0 0
14/07/2016
7.74
 7,700 8.02 8.02 7.74 0 0 0
13/07/2016
8.02
 31,500 7.93 8.12 7.55 0 0 0
12/07/2016
7.93
 96,830 7.93 8.02 7.55 0 0 0
11/07/2016
7.93
 35,000 8.40 8.40 7.93 0 0 0
08/07/2016
8.40
 100,370 8.59 8.59 8.31 0 0 0
07/07/2016
8.59
 106,300 8.59 8.59 8.40 0 0 0
06/07/2016
8.59
 157,780 8.59 8.78 8.49 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |