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)
26/10/2009
15.98
 89,700 15.98 16.54 15.80 0 0 0
23/10/2009
15.98
 218,300 16.45 16.73 15.80 0 0 0
22/10/2009
16.45
 202,900 16.73 16.73 16.08 0 0 0
21/10/2009
16.73
 149,100 17.01 17.01 16.17 0 300 0
20/10/2009
17.01
 256,300 16.82 17.66 16.73 0 500 0
19/10/2009
16.82
 299,500 17.75 17.75 16.63 0 0 0
16/10/2009
17.75
 881,400 17.19 18.31 17.19 58,600 0 0
15/10/2009
17.19
 309,500 16.26 17.19 17.19 141,400 3,000 0
14/10/2009
16.26
 230,300 15.52 16.26 15.52 0 0 0
13/10/2009
15.52
 269,800 15.24 15.80 14.78 0 400 0
12/10/2009
15.24
 150,800 15.24 15.33 15.05 0 1,000 0
09/10/2009
15.24
 183,500 15.05 15.43 14.96 300 0 0
08/10/2009
15.05
 86,400 15.24 15.33 14.96 5,000 0 0
07/10/2009
15.24
 51,500 15.33 15.80 15.15 0 0 0
06/10/2009
15.33
 63,300 14.87 15.71 14.87 0 0 0
05/10/2009
14.87
 104,600 14.87 15.05 14.40 0 0 0
02/10/2009
14.87
 138,800 15.05 15.05 14.13 0 0 0
01/10/2009
15.05
 137,100 15.33 15.33 14.96 0 0 0
30/09/2009
15.33
 116,500 15.43 15.52 15.15 0 0 0
29/09/2009
15.43
 131,300 15.52 15.71 15.43 0 0 0
28/09/2009
15.52
 207,900 15.61 15.61 15.33 11,000 0 0
25/09/2009
15.61
 198,300 15.71 15.71 15.33 1,000 0 0
24/09/2009
15.71
 71,500 15.89 15.89 15.52 0 0 0
23/09/2009
15.89
 220,600 15.61 16.08 15.52 900 0 0
22/09/2009
15.61
 217,800 15.71 15.80 15.43 0 0 0
21/09/2009
15.71
 219,100 15.98 15.98 15.33 100 10,000 0
18/09/2009
15.98
 243,900 15.98 16.17 15.71 0 0 0
17/09/2009
15.98
 201,700 16.08 16.17 15.80 0 0 0
16/09/2009
16.08
 230,400 16.45 16.45 15.98 500 0 0
15/09/2009
16.45
 259,500 16.45 16.82 16.26 0 0 0
14/09/2009
16.45
 265,000 16.54 16.73 16.26 0 0 0
11/09/2009
16.54
 284,100 16.54 16.73 16.26 0 0 0
10/09/2009
16.54
 195,000 16.73 17.66 16.26 0 0 0
09/09/2009
16.73
 501,000 16.36 17.38 16.54 10,000 0 0
08/09/2009
16.36
 298,300 15.71 16.36 15.80 0 0 0
07/09/2009
15.71
 167,700 15.89 15.89 14.96 0 1,300 0
04/09/2009
15.89
 182,900 16.17 16.45 15.33 0 0 0
03/09/2009
16.17
 198,100 16.54 16.54 15.80 0 0 0
01/09/2009
16.54
 227,600 16.82 16.91 16.08 800 0 0
31/08/2009
16.82
 268,900 16.82 17.19 16.54 0 1,000 0
28/08/2009
16.82
 399,700 16.82 17.47 16.36 0 3,000 0
27/08/2009
16.82
 263,600 15.80 16.82 15.80 0 0 0
26/08/2009
15.80
 145,900 15.89 15.98 15.43 0 1,600 0
25/08/2009
15.89
 159,200 15.98 15.98 15.33 0 1,300 0
24/08/2009
15.98
 137,100 16.17 16.54 15.80 0 0 0
21/08/2009
16.17
 236,100 16.45 16.54 15.98 0 0 0
20/08/2009
16.45
 286,100 16.26 16.73 16.08 0 0 0
19/08/2009
16.26
 212,200 16.26 16.73 15.71 3,000 0 0
18/08/2009
16.26
 218,000 15.43 16.45 14.87 0 2,000 0
17/08/2009
15.43
 295,500 16.17 16.17 15.05 0 1,300 0
14/08/2009
16.17
 189,100 16.54 17.01 16.17 100 0 0
13/08/2009
16.54
 566,600 16.73 17.75 16.36 0 0 0
12/08/2009
16.73
 500,300 15.71 16.73 15.80 0 1,000 0
11/08/2009
15.71
 369,400 14.87 15.71 15.33 0 4,000 0
10/08/2009
14.87
 339,400 14.03 14.87 14.31 1,000 0 0
07/08/2009
14.03
 108,100 13.85 14.50 13.75 0 0 0
06/08/2009
13.85
 190,000 13.66 14.13 13.75 0 11,000 0
05/08/2009
13.66
 85,700 13.75 13.75 13.01 1,000 0 0
04/08/2009
13.75
 74,800 13.85 14.13 13.66 0 0 0
03/08/2009
13.85
 33,600 13.94 14.22 13.10 0 0 0
31/07/2009
13.94
 103,000 13.47 14.31 13.57 0 4,000 0
30/07/2009
13.47
 72,800 13.94 13.94 13.29 4,500 0 0
29/07/2009
13.94
 83,700 13.66 14.59 13.66 4,000 0 0
28/07/2009
13.66
 103,300 14.50 14.50 13.57 0 0 0
27/07/2009
14.50
 190,000 14.31 15.24 14.22 0 0 0
24/07/2009
14.31
 72,900 13.85 14.31 13.47 200 0 0
23/07/2009
13.85
 77,600 13.10 13.85 12.82 0 0 0
22/07/2009
13.10
 35,500 13.10 13.29 12.92 0 0 0
21/07/2009
13.10
 46,800 12.92 13.47 12.36 0 0 0
20/07/2009
12.92
 88,000 13.38 13.47 12.55 0 0 0
17/07/2009
13.38
 67,700 14.03 14.03 13.29 0 0 0
16/07/2009
14.03
 76,700 13.66 14.31 13.75 0 0 0
15/07/2009
13.66
 92,000 13.66 13.94 13.38 0 0 0
14/07/2009
13.66
 87,900 13.85 14.22 13.01 0 0 0
13/07/2009
13.85
 87,900 14.78 14.87 13.85 0 0 0
10/07/2009
14.78
 221,900 14.50 15.43 14.22 1,000 0 0
09/07/2009
14.50
 300,500 13.66 14.50 13.57 0 0 0
08/07/2009
13.66
 25,900 13.75 13.75 13.38 0 0 0
07/07/2009
13.75
 30,100 14.03 14.50 13.47 0 0 0
06/07/2009
14.03
 86,700 13.29 14.03 13.47 0 0 0
03/07/2009
13.29
 38,200 13.20 13.57 12.55 0 0 0
02/07/2009
13.20
 83,900 12.55 13.20 12.73 0 0 0
01/07/2009
12.55
 139,300 13.20 13.20 12.36 0 400 0
30/06/2009
13.20
 124,800 13.85 14.40 13.01 0 0 0
29/06/2009
13.85
 47,500 14.31 14.40 13.47 0 0 0
26/06/2009
14.31
 83,400 13.75 14.59 13.75 0 0 0
25/06/2009
13.75
 148,700 14.59 15.15 13.66 300 0 0
24/06/2009
14.59
 285,900 13.66 14.59 12.73 0 1,000 0
23/06/2009
13.66
 85,200 14.68 14.68 13.66 1,000 0 0
22/06/2009
14.68
 131,100 15.52 15.71 14.68 0 0 0
19/06/2009
15.52
 203,000 15.98 16.26 14.96 1,000 0 0
18/06/2009
15.98
 297,400 16.26 16.26 15.43 6,000 0 0
17/06/2009
16.26
 381,000 15.98 16.54 14.87 3,100 400 0
16/06/2009
15.98
 172,000 17.01 17.01 15.98 7,200 0 0
15/06/2009
17.01
 341,900 17.94 19.14 16.73 1,000 3,000 0
12/06/2009
17.94
 664,200 16.91 17.94 17.66 2,000 100 0
11/06/2009
16.91
 464,900 15.80 16.91 15.71 1,000 0 0
10/06/2009
15.80
 298,200 16.73 17.66 15.61 1,000 8,100 0
09/06/2009
16.73
 782,200 15.71 16.73 15.80 0 100 0
08/06/2009
15.71
 82,000 14.78 15.71 15.71 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |