CTCP Sữa Hà Nội (hnm)

7.70
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
(2026-04-01) 		-0.60 -7.23% 9,367,400 0 0
7.70
8.50
7.70
2 tháng
(2026-03-02) 		-0.20 -2.53% 19,990,200 0 0
7.70
8.50
7.70
3 tháng
(2026-02-02) 		0 0% 25,791,400 0 0
7.70
8.50
7.70
6 tháng
(2025-11-03) 		-0.40 -4.94% 46,844,600 0 0
7.70
8.50
7.70
12 tháng
(2025-05-06) 		-0.61 -7.29% 90,351,700 -4,000 0
7.70
8.97
7.70
24 tháng
(2024-05-13) 		-0.61 -7.29% 152,683,617 -8,012 -0.0
7.64
10.38
7.70
36 tháng
(2023-05-17) 		-0.70 -8.33% 168,394,971 -12,712 -0.1
7.55
10.95
7.70
60 tháng
(2021-05-27) 		2.79 56.89% 180,705,233 -47,823 -0.4
4.91
16.52
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2010
13.94
 65,100 14.78 14.78 13.75 0 0 0
06/08/2010
14.78
 32,300 14.78 14.87 14.59 100 0 0.0
05/08/2010
14.78
 44,700 14.59 15.05 14.68 0 0 0
04/08/2010
14.59
 98,100 15.05 15.05 14.50 0 0 0
03/08/2010
15.05
 62,300 15.05 15.15 14.87 100 0 0.0
02/08/2010
15.05
 88,800 15.24 15.43 14.87 100 0 0.0
30/07/2010
15.24
 63,000 15.05 15.43 15.05 0 0 0
29/07/2010
15.05
 58,100 15.15 15.15 14.87 0 0 0
28/07/2010
15.15
 83,600 15.15 15.15 14.87 0 0 0
27/07/2010
15.15
 203,800 15.05 15.52 14.78 0 0 0
26/07/2010
15.05
 114,100 15.61 15.61 15.05 100 0 0.0
23/07/2010
15.61
 60,800 15.52 15.80 15.33 0 0 0
22/07/2010
15.52
 102,800 15.98 15.98 15.43 0 0 0
21/07/2010
15.98
 378,800 16.08 17.01 15.89 0 0 0
20/07/2010
16.08
 452,900 15.05 16.08 15.24 7,000 0 0.1
19/07/2010
15.05
 61,900 15.05 15.15 14.87 0 0 0
16/07/2010
15.05
 49,900 14.96 15.24 14.96 0 0 0
15/07/2010
14.96
 63,000 15.33 15.43 14.96 0 0 0
14/07/2010
15.33
 72,200 15.52 15.98 15.15 0 0 0
13/07/2010
15.52
 86,000 15.24 15.52 15.15 0 0 0
12/07/2010
15.24
 44,000 14.96 15.24 14.87 0 0 0
09/07/2010
14.96
 62,200 15.15 15.24 14.96 0 0 0
08/07/2010
15.15
 75,300 15.05 15.61 15.05 1,000 0 0.0
07/07/2010
15.05
 75,100 15.05 15.61 14.96 0 0 0
06/07/2010
15.05
 73,800 15.33 15.33 14.87 4,000 0 0.1
05/07/2010
15.33
 93,000 15.05 15.43 14.96 0 0 0
02/07/2010
15.05
 64,900 15.24 15.33 15.05 0 0 0
01/07/2010
15.24
 81,300 15.05 15.43 15.05 0 0 0
30/06/2010
15.05
 101,500 15.33 15.43 14.96 0 0 0
29/06/2010
15.33
 63,700 15.80 15.80 15.33 0 0 0
28/06/2010
15.80
 81,900 15.71 15.98 15.15 0 0 0
25/06/2010
15.71
 152,900 16.08 16.08 14.87 0 0 0
24/06/2010
16.08
 250,500 15.71 16.45 14.87 0 0 0
23/06/2010
15.71
 67,200 15.33 15.71 15.33 0 0 0
22/06/2010
15.33
 19,900 15.61 15.71 15.15 0 0 0
21/06/2010
15.61
 141,400 15.05 15.71 14.13 0 0 0
18/06/2010
15.05
 74,500 15.15 15.24 15.05 0 0 0
17/06/2010
15.15
 70,100 15.43 15.43 15.05 0 0 0
16/06/2010
15.43
 71,900 15.33 15.89 15.15 0 0 0
15/06/2010
15.33
 86,400 15.52 15.52 14.96 0 0 0
14/06/2010
15.52
 60,500 15.15 15.61 15.24 0 0 0
11/06/2010
15.15
 72,000 15.33 15.52 14.96 0 0 0
10/06/2010
15.33
 64,000 15.15 15.43 14.87 0 0 0
09/06/2010
15.15
 74,000 15.33 15.71 14.87 0 0 0
08/06/2010
15.33
 81,400 15.05 15.52 14.78 0 0 0
07/06/2010
15.05
 120,500 15.71 15.71 14.78 0 0 0
04/06/2010
15.71
 67,800 15.71 15.98 15.52 100 0 0.0
03/06/2010
15.71
 38,400 15.80 16.45 15.61 0 0 0
02/06/2010
15.80
 46,100 15.80 16.08 15.33 0 1,000 -0.0
01/06/2010
15.80
 63,300 15.89 16.08 15.43 0 0 0
31/05/2010
15.89
 159,500 16.91 16.91 15.61 0 9,000 -0.2
28/05/2010
16.91
 142,600 16.26 17.19 16.45 0 0 0
27/05/2010
16.26
 57,800 16.26 16.73 15.71 0 0 0
26/05/2010
16.26
 121,300 15.71 16.54 15.80 0 0 0
25/05/2010
15.71
 107,200 15.43 15.80 14.87 0 0 0
24/05/2010
15.43
 107,300 14.50 15.43 14.68 0 0 0
21/05/2010
14.50
 284,300 15.98 15.98 14.22 0 0 0
20/05/2010
15.98
 115,000 15.05 16.26 14.40 1,000 0 0.0
19/05/2010
15.05
 155,000 15.80 15.98 15.05 0 0 0
18/05/2010
15.80
 148,000 16.26 16.26 15.80 0 0 0
17/05/2010
16.26
 156,700 17.47 17.66 16.08 0 0 0
14/05/2010
17.47
 128,200 16.73 17.47 16.73 0 0 0
13/05/2010
16.73
 196,300 15.98 17.10 15.80 0 0 0
12/05/2010
15.98
 334,100 16.91 16.91 15.98 0 0 0
11/05/2010
16.91
 371,700 17.75 18.59 16.82 0 0 0
10/05/2010
17.75
 256,600 19.33 20.07 17.75 0 1,000 -0.0
07/05/2010
19.33
 606,600 18.12 19.33 17.66 0 0 0
06/05/2010
18.12
 302,600 17.19 18.12 17.66 0 2,500 -0.0
05/05/2010
17.19
 606,900 16.26 17.19 16.08 0 0 0
04/05/2010
16.26
 117,200 16.17 16.54 15.80 0 0 0
29/04/2010
16.17
 144,200 16.17 16.26 15.61 2,000 0 0.0
28/04/2010
16.17
 76,700 16.54 16.73 15.98 0 0 0
27/04/2010
16.54
 296,500 15.43 16.54 15.24 0 1,300 -0.0
26/04/2010
15.43
 75,800 15.89 15.89 15.43 1,000 0 0.0
22/04/2010
15.89
 167,600 15.89 16.26 15.71 0 300 -0.0
21/04/2010
15.89
 122,600 15.61 15.98 15.33 0 0 0
20/04/2010
15.61
 90,300 15.61 15.80 15.52 0 0 0
19/04/2010
15.61
 100,100 15.71 15.89 15.33 0 5,000 -0.1
16/04/2010
15.71
 68,700 15.89 16.26 15.61 0 400 -0.0
15/04/2010
15.89
 131,800 15.43 16.08 15.33 0 0 0
14/04/2010
15.43
 69,300 15.24 15.80 15.15 0 8,700 -0.1
13/04/2010
15.24
 200,200 15.71 15.71 15.15 0 0 0
12/04/2010
15.71
 93,400 16.08 16.08 15.61 400 0 0.0
09/04/2010
16.08
 130,400 16.63 16.63 15.98 8,700 0 0.2
08/04/2010
16.63
 178,000 16.63 17.19 16.17 0 0 0
07/04/2010
16.63
 606,900 15.52 16.63 15.33 100,000 0 1.8
06/04/2010
15.52
 175,600 15.98 16.17 15.33 0 0 0
05/04/2010
15.98
 247,700 15.43 16.26 15.71 0 1,200 -0.0
02/04/2010
15.43
 184,000 14.68 15.43 14.68 0 0 0
01/04/2010
14.68
 32,800 14.40 14.78 13.85 0 800 -0.0
31/03/2010
14.40
 33,300 14.13 14.68 13.94 0 0 0
30/03/2010
14.13
 78,200 14.96 14.96 14.13 200 0 0.0
29/03/2010
14.96
 36,900 15.15 15.15 14.78 0 200 -0.0
26/03/2010
15.15
 56,900 14.59 15.33 14.59 1,300 100 0.0
25/03/2010
14.59
 98,900 15.15 15.33 14.13 1,800 0 0.0
24/03/2010
15.15
 65,700 15.05 15.33 14.87 0 200 -0.0
23/03/2010
15.05
 87,200 15.71 15.80 14.87 0 0 0
22/03/2010
15.71
 116,900 16.08 16.08 15.61 0 0 0
19/03/2010
16.08
 202,100 15.98 16.82 15.71 0 0 0
18/03/2010
15.98
 833,300 15.05 15.98 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |