CTCP Sữa Hà Nội (hnm)

8.70
-0.30
(-3.33%)
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)
10/10/2012
4.27
 4,200 4.27 4.27 4.00 0 0 0
09/10/2012
4.27
 5,200 4.09 4.27 4.09 0 0 0
08/10/2012
4.09
 17,800 3.90 4.09 3.90 0 0 0
05/10/2012
3.90
 11,200 4.09 4.09 3.81 0 0 0
04/10/2012
4.09
 6,500 4.09 4.09 3.90 0 0 0
03/10/2012
4.09
 1,100 4.00 4.09 4.00 0 0 0
02/10/2012
4.00
 100 3.81 4.00 4.00 0 0 0
01/10/2012
3.81
 9,700 4.09 4.09 3.81 0 0 0
28/09/2012
4.09
 2,700 4.09 4.09 4.00 0 0 0
27/09/2012
4.09
 1,000 4.09 4.18 3.90 0 0 0
26/09/2012
4.09
 40,800 4.09 4.09 4.00 0 0 0
25/09/2012
4.09
 1,600 4.18 4.18 4.09 0 0 0
24/09/2012
4.18
 1,200 4.09 4.27 4.09 0 0 0
21/09/2012
4.09
 2,100 4.09 4.27 4.09 500 0 0.0
20/09/2012
4.09
 14,500 4.37 4.55 4.09 2,000 0 0.0
19/09/2012
4.37
 8,000 4.27 4.46 4.18 0 0 0
18/09/2012
4.27
 3,500 4.55 4.55 4.27 1,000 0 0.0
17/09/2012
4.55
 2,400 4.37 4.65 4.18 300 0 0.0
14/09/2012
4.37
 26,100 4.09 4.37 4.18 0 0 0
13/09/2012
4.09
 34,900 3.90 4.09 4.09 0 0 0
12/09/2012
3.90
 5,900 3.81 4.00 3.90 0 0 0
11/09/2012
3.81
 4,100 3.81 3.81 3.72 0 0 0
10/09/2012
3.81
 50,500 4.00 4.00 3.81 0 0 0
07/09/2012
4.00
 18,600 4.27 4.37 4.00 0 0 0
06/09/2012
4.27
 3,500 4.46 4.46 4.18 0 0 0
05/09/2012
4.46
 12,700 4.55 4.55 4.27 0 0 0
04/09/2012
4.55
 3,300 4.65 4.65 4.46 0 0 0
31/08/2012
4.65
 17,100 4.55 4.83 4.55 0 0 0
30/08/2012
4.55
 5,400 4.46 4.55 4.27 0 0 0
29/08/2012
4.46
 32,700 4.27 4.46 4.18 700 0 0.0
28/08/2012
4.27
 21,200 4.37 4.37 4.09 0 0 0
27/08/2012
4.37
 13,600 4.65 4.65 4.37 0 0 0
24/08/2012
4.65
 15,000 4.46 4.74 4.18 0 0 0
23/08/2012
4.46
 17,300 4.74 4.74 4.46 0 0 0
22/08/2012
4.74
 20,800 5.02 5.02 4.74 0 0 0
21/08/2012
5.02
 50,600 5.48 5.48 5.02 0 0 0
20/08/2012
5.48
 10,900 5.39 5.48 5.39 0 0 0
17/08/2012
5.39
 10,000 5.30 5.39 5.30 0 0 0
16/08/2012
5.30
 14,500 5.30 5.30 5.02 0 0 0
15/08/2012
5.30
 8,500 5.30 5.39 5.11 0 0 0
14/08/2012
5.30
 14,300 5.48 5.48 5.11 0 0 0
13/08/2012
5.48
 8,000 5.48 5.48 5.20 0 0 0
10/08/2012
5.48
 4,800 5.48 5.48 5.39 0 0 0
09/08/2012
5.48
 7,300 5.48 5.58 5.39 0 0 0
08/08/2012
5.48
 13,900 5.48 5.48 5.39 0 10,000 -0.1
07/08/2012
5.48
 2,100 5.58 5.58 5.39 0 0 0
06/08/2012
5.58
 43,800 5.39 5.58 5.20 0 0 0
03/08/2012
5.39
 1,500 5.39 5.39 5.30 0 0 0
02/08/2012
5.39
 11,100 5.48 5.48 5.20 500 0 0.0
01/08/2012
5.48
 2,500 5.48 5.48 5.39 0 0 0
31/07/2012
5.48
 5,400 5.39 5.48 5.30 0 0 0
30/07/2012
5.39
 5,300 5.39 5.39 5.39 0 0 0
27/07/2012
5.39
 19,200 5.48 5.58 5.39 700 0 0.0
26/07/2012
5.48
 12,900 5.39 5.48 5.39 0 0 0
25/07/2012
5.39
 14,700 5.58 5.58 5.39 0 0 0
24/07/2012
5.58
 14,100 5.58 5.58 5.39 0 0 0
23/07/2012
5.58
 1,400 5.85 5.85 5.58 0 0 0
20/07/2012
5.85
 35,800 6.04 6.13 5.76 0 0 0
19/07/2012
6.04
 21,900 5.76 6.04 5.58 0 3,000 -0.0
18/07/2012
5.76
 3,400 5.67 5.76 5.58 0 0 0
17/07/2012
5.67
 12,000 5.48 5.67 5.48 0 0 0
16/07/2012
5.48
 12,300 5.76 5.76 5.39 0 0 0
13/07/2012
5.76
 16,900 5.58 5.76 5.39 0 0 0
12/07/2012
5.58
 2,900 5.48 5.58 5.48 0 0 0
11/07/2012
5.48
 3,500 5.39 5.48 5.48 0 0 0
10/07/2012
5.39
 5,600 5.39 5.48 5.20 0 0 0
09/07/2012
5.39
 22,100 5.76 5.76 5.39 500 0 0.0
06/07/2012
5.76
 9,100 5.76 5.85 5.67 3,000 0 0.0
05/07/2012
5.76
 25,900 5.85 5.85 5.48 0 0 0
04/07/2012
5.85
 6,100 5.76 5.85 5.58 1,000 0 0.0
03/07/2012
5.76
 9,200 6.04 6.04 5.67 0 0 0
02/07/2012
6.04
 2,700 6.04 6.23 5.85 0 0 0
29/06/2012
6.04
 4,200 6.13 6.23 6.04 0 0 0
28/06/2012
6.13
 20,200 6.32 6.32 5.95 400 0 0.0
27/06/2012
6.32
 18,700 6.32 6.32 5.95 1,000 0 0.0
26/06/2012
6.32
 1,300 6.32 6.32 6.13 0 100 -0.0
25/06/2012
6.32
 3,400 6.51 6.51 6.32 0 0 0
22/06/2012
6.51
 25,300 6.69 6.69 6.51 0 0 0
21/06/2012
6.69
 10,900 6.69 6.69 6.60 0 0 0
20/06/2012
6.69
 1,400 6.69 6.69 6.60 100 0 0.0
19/06/2012
6.69
 16,800 6.69 6.69 6.60 0 0 0
18/06/2012
6.69
 33,600 6.51 6.88 6.51 0 0 0
15/06/2012
6.51
 13,300 6.60 6.69 6.51 0 0 0
14/06/2012
6.60
 38,100 6.78 6.78 6.32 200 0 0.0
13/06/2012
6.78
 10,800 6.78 6.78 6.51 0 0 0
12/06/2012
6.78
 3,100 6.97 6.97 6.78 0 0 0
11/06/2012
6.97
 12,000 6.97 6.97 6.69 0 0 0
08/06/2012
6.97
 16,600 7.16 7.43 6.88 0 0 0
07/06/2012
7.16
 44,500 6.69 7.16 6.78 0 0 0
06/06/2012
6.69
 17,100 6.69 6.69 6.41 0 0 0
05/06/2012
6.69
 20,300 6.51 6.69 6.32 200 0 0.0
04/06/2012
6.51
 18,600 6.88 6.88 6.41 200 0 0.0
01/06/2012
6.88
 4,100 6.69 6.88 6.60 0 0 0
31/05/2012
6.69
 35,100 7.16 7.16 6.69 0 0 0
30/05/2012
7.16
 13,200 6.97 7.16 6.88 0 0 0
29/05/2012
6.97
 13,700 7.53 7.53 6.97 0 0 0
28/05/2012
7.53
 44,700 7.25 7.53 6.88 0 0 0
25/05/2012
7.25
 48,300 6.78 7.25 6.88 0 0 0
24/05/2012
6.78
 58,800 7.16 7.16 6.69 500 0 0.0
23/05/2012
7.16
 100,700 7.90 7.90 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |