CTCP Sữa Hà Nội (hnm)

8
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)
21/11/2014
15.15
 501,100 14.68 15.98 14.59 0 10,000 -0.2
20/11/2014
14.68
 102,300 14.68 15.15 14.68 0 0 0
19/11/2014
14.68
 102,100 15.24 15.33 14.68 0 0 0
18/11/2014
15.24
 200,400 15.05 15.71 14.87 0 0 0
17/11/2014
15.05
 47,560 14.96 15.33 14.78 0 0 0
14/11/2014
14.96
 78,200 15.33 15.33 14.96 0 0 0
13/11/2014
15.33
 186,200 15.71 16.08 15.33 0 0 0
12/11/2014
15.71
 278,820 15.05 15.89 14.78 0 0 0
11/11/2014
15.05
 107,230 15.24 15.43 15.05 0 0 0
10/11/2014
15.24
 79,750 15.05 15.52 14.87 0 0 0
07/11/2014
15.05
 216,100 15.05 15.52 14.68 25,000 0 0.4
06/11/2014
15.05
 132,900 15.15 15.80 14.96 0 500 -0.0
05/11/2014
15.15
 187,930 15.71 15.89 15.05 0 0 0
04/11/2014
15.71
 106,000 15.80 15.98 15.33 0 0 0
03/11/2014
15.80
 148,050 16.17 16.73 15.80 0 0 0
31/10/2014
16.17
 314,130 15.71 16.73 15.71 0 0 0
30/10/2014
15.71
 204,292 14.68 15.71 13.38 0 0 0
29/10/2014
14.68
 175,830 14.87 15.80 14.68 0 0 0
28/10/2014
14.87
 438,160 14.31 15.71 14.68 0 0 0
27/10/2014
14.31
 225,500 13.01 14.31 13.29 0 0 0
24/10/2014
13.01
 247,902 13.75 14.40 13.01 0 0 0
23/10/2014
13.75
 453,710 15.24 15.52 13.75 0 0 0
22/10/2014
15.24
 360,000 16.08 16.08 14.87 0 0 0
21/10/2014
16.08
 100,850 16.26 16.73 15.24 0 0 0
20/10/2014
16.26
 301,360 15.80 17.38 14.22 0 1,500 -0.0
17/10/2014
15.80
 837,760 16.54 16.54 14.96 0 0 0
16/10/2014
16.54
 339,630 18.31 18.31 16.54 0 0 0
15/10/2014
18.31
 949,110 17.19 18.86 17.28 0 0 0
14/10/2014
17.19
 145,160 15.71 17.19 16.26 0 0 0
13/10/2014
15.71
 347,610 14.31 15.71 13.94 0 0 0
10/10/2014
14.31
 671,050 13.01 14.31 12.82 0 100 -0.0
09/10/2014
13.01
 517,880 11.90 13.01 11.99 0 2,600 -0.0
08/10/2014
11.90
 512,915 10.87 11.90 10.78 0 200 -0.0
07/10/2014
10.87
 418,887 10.22 11.24 10.32 0 300 -0.0
06/10/2014
10.22
 325,170 9.29 10.22 9.57 0 0 0
03/10/2014
9.29
 127,600 9.20 9.57 8.92 0 0 0
02/10/2014
9.20
 126,820 9.29 9.48 9.20 0 0 0
01/10/2014
9.29
 121,380 8.92 9.39 8.92 0 0 0
30/09/2014
8.92
 47,600 8.92 9.11 8.83 0 0 0
29/09/2014
8.92
 52,800 8.92 9.01 8.83 0 0 0
26/09/2014
8.92
 49,910 8.92 9.01 8.83 0 0 0
25/09/2014
8.92
 45,200 8.92 9.01 8.74 0 0 0
24/09/2014
8.92
 57,300 8.92 9.11 8.92 0 0 0
23/09/2014
8.92
 60,230 8.92 9.01 8.92 0 50 -0.0
22/09/2014
8.92
 45,800 9.20 9.29 8.92 0 600 -0.0
19/09/2014
9.20
 103,070 9.11 9.29 9.01 0 0 0
18/09/2014
9.11
 86,700 9.01 9.20 9.01 0 0 0
17/09/2014
9.01
 54,450 9.20 9.39 9.01 0 0 0
16/09/2014
9.20
 56,400 9.39 9.39 9.01 0 0 0
15/09/2014
9.39
 63,680 9.57 9.76 9.20 0 0 0
12/09/2014
9.57
 107,037 9.11 9.66 9.01 0 0 0
11/09/2014
9.11
 66,400 9.29 9.57 9.01 0 0 0
10/09/2014
9.29
 118,350 9.29 9.29 9.01 0 0 0
09/09/2014
9.29
 203,350 10.04 10.04 9.20 1,000 0 0.0
08/09/2014
10.04
 163,500 10.22 10.32 9.94 0 0 0
05/09/2014
10.22
 131,920 10.22 10.32 10.13 0 3,200 -0.0
04/09/2014
10.22
 43,235 10.22 10.22 10.04 0 0 0
03/09/2014
10.22
 114,937 10.22 10.41 10.22 0 0 0
29/08/2014
10.22
 18,430 10.13 10.41 10.04 0 0 0
28/08/2014
10.13
 75,005 10.32 10.32 10.13 0 4,200 -0.0
27/08/2014
10.32
 25,590 10.13 10.41 10.13 0 0 0
26/08/2014
10.13
 68,500 10.50 10.50 9.85 0 0 0
25/08/2014
10.50
 124,310 10.22 10.87 10.32 0 1,500 -0.0
22/08/2014
10.22
 148,100 10.59 10.59 10.22 0 0 0
21/08/2014
10.59
 53,170 10.50 10.59 10.32 0 0 0
20/08/2014
10.50
 78,200 10.32 10.78 10.32 1,500 0 0.0
19/08/2014
10.32
 194,436 10.50 10.59 10.04 0 0 0
18/08/2014
10.50
 164,500 10.97 11.06 10.50 0 0 0
15/08/2014
10.97
 36,460 10.97 11.06 10.69 0 1,500 -0.0
14/08/2014
10.97
 189,110 10.50 11.15 10.69 0 4,200 -0.0
13/08/2014
10.50
 69,800 10.32 10.50 10.13 0 4,200 -0.0
12/08/2014
10.32
 76,400 10.13 10.59 10.22 1,500 0 0.0
11/08/2014
10.13
 69,830 10.78 11.15 10.13 0 0 0
08/08/2014
10.78
 19,606 10.69 11.15 10.59 1,800 0 0.0
07/08/2014
10.69
 51,700 10.50 10.78 10.22 700 700 -0.0
06/08/2014
10.50
 110,300 11.34 11.62 10.50 1,700 1,700 -0.0
05/08/2014
11.34
 75,900 10.87 11.71 10.69 0 2,600 -0.0
04/08/2014
10.87
 332,100 9.94 10.87 10.22 700 0 0.0
01/08/2014
9.94
 500,210 9.11 9.94 9.29 1,700 500 0.0
31/07/2014
9.11
 31,000 9.11 9.20 9.01 0 0 0
30/07/2014
9.11
 45,200 9.01 9.11 8.64 0 2,500 -0.0
29/07/2014
9.01
 8,200 9.01 9.01 8.46 0 0 0
28/07/2014
9.01
 34,900 8.92 9.11 8.55 500 0 0.0
25/07/2014
8.92
 26,300 9.20 9.39 8.92 0 0 0
24/07/2014
9.20
 11,500 9.20 9.29 9.11 0 0 0
23/07/2014
9.20
 27,200 9.20 9.76 8.83 100 0 0.0
22/07/2014
9.20
 30,800 9.20 9.20 8.83 200 0 0.0
21/07/2014
9.20
 80,300 9.48 9.57 9.11 0 0 0
18/07/2014
9.48
 71,400 9.76 9.76 9.48 0 40,000 -0.4
17/07/2014
9.76
 101,300 9.66 10.13 9.39 0 50,500 -0.5
16/07/2014
9.66
 156,800 9.85 10.41 9.66 0 50,000 -0.5
15/07/2014
9.85
 148,310 9.66 10.13 9.48 0 48,100 -0.0
14/07/2014
9.66
 316,610 8.83 9.66 8.83 0 48,100 -0.5
11/07/2014
8.83
 198,190 8.55 9.20 8.36 0 40,600 -0.4
10/07/2014
8.55
 132,600 8.92 8.92 8.46 0 40,000 -0.4
09/07/2014
8.92
 241,900 8.55 8.92 8.55 0 40,300 -0.4
08/07/2014
8.55
 151,700 8.55 8.64 8.18 0 0 0
07/07/2014
8.55
 43,810 8.74 9.39 8.36 0 4,400 -0.0
04/07/2014
8.74
 435,300 7.99 8.74 8.46 0 600 -0.0
03/07/2014
7.99
 312,220 7.34 7.99 7.34 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |