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)
28/10/2013
6.60
 53,100 6.88 6.88 6.60 0 400 -0.0
25/10/2013
6.88
 174,100 6.69 7.16 6.69 0 0 0
24/10/2013
6.69
 121,810 6.88 6.88 6.60 0 0 0
23/10/2013
6.88
 103,100 6.88 6.97 6.78 0 0 0
22/10/2013
6.88
 63,530 6.97 6.97 6.78 0 0 0
21/10/2013
6.97
 221,600 7.06 7.16 6.88 0 0 0
18/10/2013
7.06
 41,250 7.06 7.06 6.88 0 0 0
17/10/2013
7.06
 84,420 6.88 7.06 6.97 0 0 0
16/10/2013
6.88
 121,900 6.88 7.06 6.88 1,400 0 0.0
15/10/2013
6.88
 116,900 6.78 7.06 6.78 2,000 0 0.0
14/10/2013
6.78
 80,700 6.78 6.97 6.69 0 0 0
11/10/2013
6.78
 172,200 6.88 6.97 6.78 0 0 0
10/10/2013
6.88
 161,000 6.97 7.25 6.78 0 0 0
09/10/2013
6.97
 120,800 6.78 7.25 6.78 10,000 0 0.1
08/10/2013
6.78
 252,800 7.16 7.16 6.78 0 0 0
07/10/2013
7.16
 167,200 7.16 7.25 6.97 0 0 0
04/10/2013
7.16
 308,500 6.88 7.53 7.16 0 0 0
03/10/2013
6.88
 428,800 6.32 6.88 6.41 0 0 0
02/10/2013
6.32
 98,100 6.32 6.41 6.23 0 0 0
01/10/2013
6.32
 147,400 6.32 6.51 6.23 0 0 0
30/09/2013
6.32
 76,600 6.32 6.41 6.23 0 0 0
27/09/2013
6.32
 119,300 6.13 6.41 6.23 0 0 0
26/09/2013
6.13
 152,100 6.32 6.32 6.13 0 0 0
25/09/2013
6.32
 76,140 6.32 6.51 6.23 0 0 0
24/09/2013
6.32
 79,000 6.41 6.69 6.32 0 0 0
23/09/2013
6.41
 240,100 5.85 6.41 6.04 0 0 0
20/09/2013
5.85
 86,500 5.95 6.13 5.85 0 0 0
19/09/2013
5.95
 90,660 6.04 6.23 5.95 0 0 0
18/09/2013
6.04
 81,200 6.23 6.23 6.04 0 0 0
17/09/2013
6.23
 70,100 6.41 6.41 6.23 0 0 0
16/09/2013
6.41
 234,360 6.23 6.51 6.04 0 0 0
13/09/2013
6.23
 238,610 6.13 6.60 6.23 0 0 0
12/09/2013
6.13
 103,130 5.58 6.13 5.48 0 2,000 -0.0
11/09/2013
5.58
 333,000 5.95 6.04 5.58 400 244,200 -1.5
10/09/2013
5.95
 390,200 6.32 6.41 5.76 200 228,800 -1.5
09/09/2013
6.32
 41,900 6.51 6.51 6.23 0 0 0
06/09/2013
6.51
 50,200 6.60 6.60 6.41 0 0 0
05/09/2013
6.60
 92,300 6.51 6.69 6.41 0 0 0
04/09/2013
6.51
 52,800 6.51 6.51 6.32 0 0 0
03/09/2013
6.51
 66,100 6.60 6.69 6.41 200 0 0.0
30/08/2013
6.60
 274,300 6.60 6.60 6.23 0 180,000 -1.2
29/08/2013
6.60
 250,100 7.06 7.16 6.60 0 120,000 -0.9
28/08/2013
7.06
 85,800 7.43 7.43 6.97 0 0 0
27/08/2013
7.43
 55,500 7.62 7.62 7.34 0 0 0
26/08/2013
7.62
 66,120 7.62 7.62 7.43 0 0 0
23/08/2013
7.62
 58,400 7.53 7.71 7.43 0 0 0
22/08/2013
7.53
 137,700 7.90 7.99 7.43 0 0 0
21/08/2013
7.90
 186,800 7.53 7.99 7.43 0 0 0
20/08/2013
7.53
 98,300 7.81 7.90 7.53 0 100 -0.0
19/08/2013
7.81
 100,010 7.62 7.90 7.53 0 0 0
16/08/2013
7.62
 110,500 7.62 7.81 7.53 0 0 0
15/08/2013
7.62
 170,950 7.34 7.90 7.25 0 0 0
14/08/2013
7.34
 211,320 7.62 7.71 7.06 0 0 0
13/08/2013
7.62
 128,110 7.99 7.99 7.62 0 0 0
12/08/2013
7.99
 75,070 7.90 8.08 7.71 0 0 0
09/08/2013
7.90
 75,930 8.27 8.46 7.90 0 0 0
08/08/2013
8.27
 229,780 7.71 8.36 7.62 0 300 -0.0
07/08/2013
7.71
 487,210 8.55 8.55 7.71 1,700 0 0.0
06/08/2013
8.55
 181,170 8.27 9.01 8.08 1,800 0 0.0
05/08/2013
8.27
 365,530 7.81 8.55 8.27 0 0 0
02/08/2013
7.81
 113,600 7.16 7.81 7.43 0 0 0
01/08/2013
7.16
 216,100 6.51 7.16 6.41 0 1,200 -0.0
31/07/2013
6.51
 47,100 6.41 6.60 6.23 0 0 0
30/07/2013
6.41
 82,700 6.41 6.51 6.04 0 0 0
29/07/2013
6.41
 217,200 6.32 6.69 6.23 2,600 0 0.0
26/07/2013
6.32
 48,200 6.13 6.32 6.13 0 0 0
25/07/2013
6.13
 74,300 6.32 6.41 6.04 0 9,200 -0.1
24/07/2013
6.32
 216,500 6.04 6.60 6.04 0 0 0
23/07/2013
6.04
 88,500 6.23 6.23 5.95 0 800 -0.0
22/07/2013
6.23
 80,000 6.32 6.51 6.13 0 0 0
19/07/2013
6.32
 72,700 6.51 6.51 6.32 0 0 0
18/07/2013
6.51
 58,300 6.69 6.88 6.41 0 0 0
17/07/2013
6.69
 217,200 6.13 6.69 6.13 0 0 0
16/07/2013
6.13
 32,800 6.32 6.32 6.04 0 0 0
15/07/2013
6.32
 109,800 6.23 6.41 6.23 0 0 0
12/07/2013
6.23
 56,400 6.23 6.41 5.95 0 0 0
11/07/2013
6.23
 23,800 6.13 6.23 6.04 0 0 0
10/07/2013
6.13
 15,700 6.13 6.13 6.04 1,600 0 0.0
09/07/2013
6.13
 27,600 6.32 6.32 5.85 6,500 0 0.0
08/07/2013
6.32
 58,100 5.85 6.32 5.85 0 0 0
05/07/2013
5.85
 154,200 6.23 6.23 5.67 0 100,000 -0.6
04/07/2013
6.23
 65,100 6.13 6.23 5.95 1,000 0 0.0
03/07/2013
6.13
 90,400 6.69 6.69 6.13 0 0 0
02/07/2013
6.69
 83,800 6.32 6.78 6.32 0 0 0
01/07/2013
6.32
 176,100 5.85 6.32 6.04 1,000 0 0.0
28/06/2013
5.85
 76,600 5.95 6.04 5.67 15,700 0 0.1
27/06/2013
5.95
 70,500 5.48 5.95 5.58 0 0 0
26/06/2013
5.48
 28,000 5.76 6.04 5.39 0 0 0
25/06/2013
5.76
 90,500 6.04 6.23 5.39 0 0 0
24/06/2013
6.04
 74,500 5.85 6.32 5.85 500 0 0.0
21/06/2013
5.85
 135,600 6.41 6.41 5.85 0 0 0
20/06/2013
6.41
 186,800 6.41 6.69 5.85 0 0 0
19/06/2013
6.41
 194,000 5.85 6.41 6.32 0 0 0
18/06/2013
5.85
 126,500 5.39 5.85 5.02 0 100 -0.0
17/06/2013
5.39
 346,900 5.95 5.95 5.39 0 0 0
14/06/2013
5.95
 178,200 6.60 6.78 5.95 0 4,000 -0.0
13/06/2013
6.60
 170,200 7.43 7.43 6.60 0 5,800 -0.0
12/06/2013
7.43
 692,600 6.88 7.53 6.60 500 2,000 -0.0
11/06/2013
6.88
 64,200 6.32 6.88 6.88 0 0 0
10/06/2013
6.32
 64,100 5.76 6.32 6.32 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |