CTCP Sữa Hà Nội (hnm)

8.60
-0.20
(-2.27%)
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)
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
02/07/2014
7.34
 42,400 7.25 7.34 7.25 2,100 0 0.0
01/07/2014
7.25
 91,670 6.88 7.25 7.06 0 0 0
30/06/2014
6.88
 45,600 6.88 7.06 6.78 0 0 0
27/06/2014
6.88
 22,400 6.97 6.97 6.88 0 0 0
26/06/2014
6.97
 9,630 6.97 6.97 6.78 0 0 0
25/06/2014
6.97
 19,600 6.97 6.97 6.88 0 0 0
24/06/2014
6.97
 10,300 6.97 6.97 6.78 0 0 0
23/06/2014
6.97
 6,600 6.78 6.97 6.78 0 0 0
20/06/2014
6.78
 11,600 6.97 6.97 6.78 0 0 0
19/06/2014
6.97
 38,900 6.97 6.97 6.88 0 0 0
18/06/2014
6.97
 33,700 6.97 7.06 6.88 2,000 0 0.0
17/06/2014
6.97
 25,300 6.97 7.06 6.97 0 0 0
16/06/2014
6.97
 23,500 7.06 7.06 6.88 0 0 0
13/06/2014
7.06
 21,600 7.16 7.16 6.88 0 0 0
12/06/2014
7.16
 31,118 6.97 7.25 6.88 0 0 0
11/06/2014
6.97
 4,900 6.88 7.06 6.88 0 0 0
10/06/2014
6.88
 9,000 7.06 7.16 6.88 0 0 0
09/06/2014
7.06
 13,700 7.06 7.25 6.97 0 0 0
06/06/2014
7.06
 9,250 6.88 7.06 6.88 0 0 0
05/06/2014
6.88
 13,300 6.88 6.97 6.69 0 0 0
04/06/2014
6.88
 29,900 7.25 7.34 6.88 0 0 0
03/06/2014
7.25
 200 6.97 7.25 6.97 0 0 0
02/06/2014
6.97
 16,900 7.25 7.25 6.88 0 0 0
30/05/2014
7.25
 25,630 7.34 7.34 6.97 0 0 0
29/05/2014
7.34
 31,320 7.43 7.43 6.97 500 0 0.0
28/05/2014
7.43
 61,700 7.53 7.53 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |