CTCP Sữa Hà Nội (hnm)

7.70
-0.10
(-1.28%)
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
(2025-12-29) 		-0.10 -1.25% 7,854,500 0 0
7.70
8.10
7.70
2 tháng
(2025-12-01) 		-0.20 -2.47% 13,791,900 0 0
7.70
8.30
7.70
3 tháng
(2025-10-30) 		-0.20 -2.47% 20,257,600 0 0
7.70
8.30
7.70
6 tháng
(2025-08-01) 		-0.41 -4.88% 40,666,800 0 0
7.70
8.49
7.70
12 tháng
(2025-02-03) 		-0.59 -7% 86,142,807 -6,500 -0.0
7.64
8.97
7.70
24 tháng
(2024-02-15) 		-1.26 -13.71% 129,309,294 -8,012 -0.0
7.64
10.38
7.70
36 tháng
(2023-02-13) 		0.73 10.13% 143,173,860 -12,712 -0.1
7.17
10.95
7.70
60 tháng
(2021-02-23) 		2.33 41.87% 154,605,033 -36,100 -0.3
4.62
16.52
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2012
7.34
 230,400 7.71 8.18 7.25 1,500 700 0.0
16/05/2012
7.71
 103,500 7.25 7.71 6.88 0 200 -0.0
15/05/2012
7.25
 104,900 7.71 7.71 7.25 0 500 -0.0
14/05/2012
7.71
 40,400 8.27 8.46 7.71 0 0 0
11/05/2012
8.27
 96,000 8.92 8.92 8.27 0 0 0
10/05/2012
8.92
 55,400 9.57 9.57 8.74 200 0 0.0
09/05/2012
9.57
 142,600 9.66 9.66 9.01 0 0 0
08/05/2012
9.66
 60,100 9.76 10.22 9.48 0 500 -0.0
07/05/2012
9.76
 119,700 9.20 9.76 8.74 0 0 0
04/05/2012
9.20
 384,700 9.01 9.29 8.55 0 500 -0.0
03/05/2012
9.01
 423,500 8.55 9.11 8.64 0 900 -0.0
02/05/2012
8.55
 21,500 7.99 8.55 8.46 0 0 0
27/04/2012
7.99
 91,300 7.53 7.99 7.99 0 0 0
26/04/2012
7.53
 108,000 7.06 7.53 6.97 0 0 0
25/04/2012
7.06
 119,300 6.97 7.16 6.88 0 0 0
24/04/2012
6.97
 29,200 7.16 7.16 6.78 0 0 0
23/04/2012
7.16
 11,100 7.16 7.16 6.78 0 0 0
20/04/2012
7.16
 12,500 7.16 7.25 6.97 0 0 0
19/04/2012
7.16
 26,700 7.25 7.25 6.88 0 0 0
18/04/2012
7.25
 23,800 6.97 7.25 6.97 500 0 0.0
17/04/2012
6.97
 41,200 7.25 7.43 6.97 1,000 0 0.0
16/04/2012
7.25
 54,000 7.06 7.25 6.97 0 0 0
13/04/2012
7.06
 73,600 7.43 7.43 7.06 1,000 0 0.0
12/04/2012
7.43
 63,800 7.34 7.71 7.43 200 900 -0.0
11/04/2012
7.34
 87,700 6.88 7.34 6.97 300 0 0.0
10/04/2012
6.88
 115,600 6.51 6.88 6.69 0 0 0
09/04/2012
6.51
 42,000 6.13 6.51 6.41 0 0 0
06/04/2012
6.13
 2,600 6.23 6.23 6.13 0 0 0
05/04/2012
6.23
 35,300 6.23 6.51 6.04 0 1,500 -0.0
04/04/2012
6.23
 10,900 6.41 6.41 6.13 0 0 0
03/04/2012
6.41
 3,500 6.23 6.41 6.32 0 0 0
30/03/2012
6.23
 6,900 6.51 6.51 6.13 0 200 -0.0
29/03/2012
6.51
 9,600 6.60 6.60 6.23 0 0 0
28/03/2012
6.60
 10,000 6.51 6.60 6.23 0 0 0
27/03/2012
6.51
 11,100 6.97 6.97 6.51 0 0 0
26/03/2012
6.97
 70,600 6.78 7.16 6.51 0 0 0
23/03/2012
6.78
 73,500 6.41 6.78 6.23 0 0 0
22/03/2012
6.41
 21,300 6.23 6.51 6.23 0 0 0
21/03/2012
6.23
 19,000 6.41 6.51 6.23 0 0 0
20/03/2012
6.41
 14,600 6.51 6.51 6.23 300 0 0.0
19/03/2012
6.51
 8,200 6.51 6.60 6.32 0 0 0
16/03/2012
6.51
 37,900 6.51 6.69 6.41 0 0 0
15/03/2012
6.51
 9,800 6.23 6.51 6.13 0 0 0
14/03/2012
6.23
 2,500 6.32 6.32 6.04 0 0 0
13/03/2012
6.32
 7,500 5.85 6.32 6.13 0 0 0
12/03/2012
5.85
 22,100 6.13 6.13 5.85 0 0 0
09/03/2012
6.13
 18,000 6.32 6.32 5.95 0 0 0
08/03/2012
6.32
 49,200 6.88 6.88 6.32 1,000 0 0.0
07/03/2012
6.88
 19,700 6.88 6.88 6.78 500 0 0.0
06/03/2012
6.88
 34,300 6.97 7.43 6.78 0 0 0
05/03/2012
6.97
 11,400 6.69 6.97 6.97 0 0 0
02/03/2012
6.69
 41,100 6.32 6.69 6.41 0 0 0
01/03/2012
6.32
 18,400 6.41 6.41 6.23 500 0 0.0
29/02/2012
6.41
 4,200 6.60 6.60 6.41 0 0 0
28/02/2012
6.60
 15,300 6.69 6.69 6.51 0 0 0
27/02/2012
6.69
 30,500 6.69 6.88 6.41 0 0 0
24/02/2012
6.69
 53,400 7.25 7.25 6.69 0 0 0
23/02/2012
7.25
 74,100 7.25 7.25 6.88 0 0 0
22/02/2012
7.25
 52,500 7.34 7.62 7.16 4,900 0 0.0
21/02/2012
7.34
 30,800 7.53 7.99 7.25 500 0 0.0
20/02/2012
7.53
 62,200 7.16 7.62 7.34 0 0 0
17/02/2012
7.16
 19,600 6.69 7.16 6.97 0 0 0
16/02/2012
6.69
 99,500 6.41 6.69 6.41 0 0 0
15/02/2012
6.41
 40,200 6.32 6.41 5.95 8,000 0 0.1
14/02/2012
6.32
 30,100 5.95 6.32 5.85 0 0 0
13/02/2012
5.95
 27,000 6.13 6.13 5.85 0 0 0
10/02/2012
6.13
 53,000 5.95 6.32 5.95 0 0 0
09/02/2012
5.95
 55,700 5.58 5.95 5.85 0 0 0
08/02/2012
5.58
 5,400 5.30 5.58 5.58 0 0 0
07/02/2012
5.30
 22,200 5.02 5.30 4.83 0 0 0
06/02/2012
5.02
 2,600 5.39 5.39 5.02 0 0 0
03/02/2012
5.39
 26,300 5.20 5.39 5.11 500 0 0.0
02/02/2012
5.20
 8,700 5.02 5.20 4.93 0 0 0
01/02/2012
5.02
 800 5.20 5.20 4.93 0 0 0
31/01/2012
5.20
 4,900 4.93 5.20 4.93 0 0 0
30/01/2012
4.93
 16,400 4.74 4.93 4.93 15,000 0 0.1
20/01/2012
4.74
 2,300 4.46 4.74 4.65 0 0 0
19/01/2012
4.46
 1,800 4.18 4.46 4.37 0 0 0
18/01/2012
4.18
 200 4.27 4.27 4.18 0 0 0
17/01/2012
4.27
 0 4.27 4.27 4.27 0 0 0
16/01/2012
4.27
 5,100 4.55 4.55 4.27 0 0 0
13/01/2012
4.55
 900 4.65 4.65 4.55 0 0 0
12/01/2012
4.65
 100 4.46 4.65 4.65 0 0 0
11/01/2012
4.46
 13,500 4.46 4.46 4.37 0 0 0
10/01/2012
4.46
 4,700 4.00 4.46 4.46 0 0 0
09/01/2012
4.00
 3,600 4.27 4.55 4.00 0 0 0
06/01/2012
4.27
 0 4.27 4.27 4.27 0 0 0
05/01/2012
4.27
 900 4.55 4.55 4.27 0 0 0
04/01/2012
4.55
 700 4.27 4.65 4.55 0 0 0
03/01/2012
4.27
 4,700 4.27 4.55 4.27 0 0 0
30/12/2011
4.27
 3,100 4.18 4.27 4.27 0 0 0
29/12/2011
4.18
 0 4.18 4.18 4.18 0 0 0
28/12/2011
4.18
 100 4.00 4.18 4.18 0 0 0
27/12/2011
4.00
 0 3.90 4.00 4.00 0 0 0
26/12/2011
3.90
 2,000 4.00 4.00 3.90 0 0 0
23/12/2011
4.00
 0 4.18 4.00 4.00 0 0 0
22/12/2011
4.18
 7,200 4.00 4.18 3.72 0 0 0
21/12/2011
4.00
 400 4.00 4.00 4.00 0 0 0
20/12/2011
4.00
 3,400 4.09 4.09 3.90 0 0 0
19/12/2011
4.09
 3,300 4.18 4.27 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |