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)
18/12/2009
12.27
 31,000 11.80 12.36 11.62 0 1,000 0
17/12/2009
11.80
 9,500 11.62 11.80 11.34 1,200 0 0
16/12/2009
11.62
 13,000 12.55 12.55 11.62 1,100 0 0
15/12/2009
12.55
 3,900 12.27 12.55 12.27 0 0 0
14/12/2009
12.27
 31,600 11.80 12.82 12.08 0 0 0
11/12/2009
11.80
 61,000 12.45 12.55 11.80 0 0 0
10/12/2009
12.45
 84,600 12.55 12.92 12.36 0 0 0
09/12/2009
12.55
 88,200 12.64 12.64 12.27 2,300 0 0
08/12/2009
12.64
 49,900 13.01 13.01 12.08 0 0 0
07/12/2009
13.01
 49,000 12.55 13.01 12.36 0 0 0
04/12/2009
12.55
 39,200 12.55 12.73 12.45 0 0 0
03/12/2009
12.55
 16,100 12.55 12.82 12.36 400 0 0
02/12/2009
12.55
 42,300 13.57 13.94 12.55 0 300 0
01/12/2009
13.57
 27,700 13.10 13.66 13.01 0 0 0
30/11/2009
13.10
 63,000 12.55 13.10 12.64 0 1,100 0
27/11/2009
12.55
 63,100 12.27 13.01 11.43 100 0 0
26/11/2009
12.27
 95,900 13.01 13.01 12.27 1,000 0 0
25/11/2009
13.01
 156,600 13.85 13.85 13.01 1,000 0 0
24/11/2009
13.85
 88,300 13.94 13.94 13.57 0 0 0
23/11/2009
13.94
 32,500 13.85 14.03 13.66 0 0 0
20/11/2009
13.85
 59,600 14.03 14.13 13.85 0 0 0
19/11/2009
14.03
 37,100 14.13 14.31 13.94 0 0 0
18/11/2009
14.13
 45,600 13.85 14.22 13.57 400 0 0
17/11/2009
13.85
 30,800 13.94 13.94 13.75 0 0 0
16/11/2009
13.94
 44,300 14.22 14.22 13.66 0 0 0
13/11/2009
14.22
 38,900 14.03 14.31 13.94 0 0 0
12/11/2009
14.03
 93,700 14.03 14.50 14.03 0 0 0
11/11/2009
14.03
 64,600 13.57 14.31 13.57 2,200 800 0
10/11/2009
13.57
 82,900 13.85 14.59 13.47 0 0 0
09/11/2009
13.85
 112,400 14.40 14.40 13.85 1,000 0 0
06/11/2009
14.40
 77,800 14.87 15.33 14.03 0 1,300 0
05/11/2009
14.87
 121,700 14.22 14.87 14.31 0 1,000 0
04/11/2009
14.22
 77,500 13.94 14.68 13.94 1,000 0 0
03/11/2009
13.94
 187,500 14.40 14.87 13.66 0 0 0
02/11/2009
14.40
 161,400 15.33 15.61 14.22 1,000 0 0
30/10/2009
15.33
 128,400 14.87 15.52 15.05 0 0 0
29/10/2009
14.87
 282,100 15.52 15.52 14.59 1,600 0 0
28/10/2009
15.52
 186,000 15.80 15.80 15.33 0 0 0
27/10/2009
15.80
 148,600 15.98 15.98 15.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |