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)
11/10/2010
11.43
 33,100 11.24 11.90 11.34 0 0 0
08/10/2010
11.24
 26,800 11.43 11.62 11.15 0 0 0
07/10/2010
11.43
 50,300 11.62 11.99 11.43 0 0 0
06/10/2010
11.62
 29,400 11.62 11.99 11.43 0 0 0
05/10/2010
11.62
 24,200 11.15 11.62 10.97 0 0 0
04/10/2010
11.15
 46,200 11.71 11.71 11.15 0 0 0
01/10/2010
11.71
 29,600 11.80 12.45 11.62 0 0 0
30/09/2010
11.80
 19,000 11.80 11.99 11.71 0 0 0
29/09/2010
11.80
 24,800 12.36 12.36 11.71 0 0 0
28/09/2010
12.36
 33,300 12.45 12.73 12.17 0 0 0
27/09/2010
12.45
 30,500 12.17 12.45 12.08 10,000 0 0.1
24/09/2010
12.17
 24,900 12.08 12.27 12.08 0 0 0
23/09/2010
12.08
 39,100 12.36 12.36 11.90 0 0 0
22/09/2010
12.36
 29,900 12.36 12.55 12.27 0 0 0
21/09/2010
12.36
 59,800 12.82 12.82 12.36 0 0 0
20/09/2010
12.82
 152,000 12.73 12.92 12.55 65,000 0 0.9
17/09/2010
12.73
 116,200 12.55 12.92 12.36 0 0 0
16/09/2010
12.55
 155,700 11.80 12.55 11.80 65,000 0 0.9
15/09/2010
11.80
 17,600 11.99 12.17 11.71 0 0 0
14/09/2010
11.99
 42,100 11.71 12.08 11.62 0 0 0
13/09/2010
11.71
 33,200 11.99 12.27 11.52 1,000 0 0.0
10/09/2010
11.99
 100,400 12.45 12.55 11.43 0 0 0
09/09/2010
12.45
 81,900 11.99 12.73 12.08 0 0 0
08/09/2010
11.99
 92,600 12.64 12.64 11.80 0 0 0
07/09/2010
12.64
 89,300 13.38 13.38 12.36 0 0 0
06/09/2010
13.38
 135,700 12.64 13.38 12.73 0 0 0
01/09/2010
12.64
 70,500 12.64 12.82 12.08 0 0 0
31/08/2010
12.64
 113,200 11.90 12.64 11.90 0 0 0
30/08/2010
11.90
 115,600 11.06 11.90 11.62 2,000 0 0.0
27/08/2010
11.06
 46,600 11.06 11.34 10.87 0 0 0
26/08/2010
11.06
 63,900 11.15 11.80 10.69 0 0 0
25/08/2010
11.15
 48,700 11.80 11.80 11.15 0 0 0
24/08/2010
11.80
 79,600 12.64 12.64 11.80 0 0 0
23/08/2010
12.64
 29,600 13.01 13.01 12.55 0 0 0
20/08/2010
13.01
 28,600 13.01 13.10 12.55 0 0 0
19/08/2010
13.01
 21,800 13.20 13.29 12.82 0 0 0
18/08/2010
13.20
 22,700 13.29 13.75 13.01 0 0 0
17/08/2010
13.29
 66,000 14.03 14.40 13.29 0 0 0
16/08/2010
14.03
 102,000 13.01 14.03 13.01 0 0 0
13/08/2010
13.01
 65,800 12.82 13.57 12.55 0 0 0
12/08/2010
12.82
 104,700 13.57 13.57 12.73 0 0 0
11/08/2010
13.57
 25,600 13.66 13.85 13.20 0 0 0
10/08/2010
13.66
 128,400 13.94 14.03 13.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |