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
(2025-11-04) 		0 0% 6,703,100 0 0
7.90
8.20
8.20
2 tháng
(2025-10-06) 		-0.20 -2.41% 12,457,100 0 0
7.90
8.30
8.20
3 tháng
(2025-09-05) 		-0.02 -0.21% 19,550,200 0 0
7.90
8.49
8.20
6 tháng
(2025-06-09) 		-0.30 -3.57% 43,983,800 -4,000 0
7.90
8.97
8.20
12 tháng
(2024-12-09) 		-0.30 -3.57% 99,792,261 -8,012 -0.0
7.64
10.38
8.20
24 tháng
(2023-12-15) 		-0.68 -7.72% 118,021,776 -10,012 -0.1
7.64
10.38
8.20
36 tháng
(2022-12-20) 		1.59 24.38% 130,572,260 -12,712 -0.1
6.04
10.95
8.20
60 tháng
(2020-12-30) 		3.95 95.05% 142,377,833 -33,050 -0.3
4.06
16.52
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2008
17.96
 50,200 17.51 19.32 15.98 0 0 0
18/03/2008
17.51
 105,200 19.23 19.23 17.42 0 0 0
17/03/2008
19.23
 28,300 20.67 20.67 19.04 0 0 0
14/03/2008
20.67
 48,800 20.85 20.94 20.31 0 0 0
13/03/2008
20.85
 48,800 20.76 21.66 20.31 0 0 0
12/03/2008
20.76
 71,300 19.50 21.39 18.77 1,100 0 0
11/03/2008
19.50
 107,800 21.03 23.29 19.41 0 0 0
10/03/2008
21.03
 180,000 19.41 21.30 19.86 100 0 0
07/03/2008
19.41
 7,200 17.69 19.41 19.41 0 0 0
06/03/2008
17.69
 23,600 16.97 17.69 17.69 0 0 0
05/03/2008
16.97
 153,100 17.42 17.42 15.80 4,000 0 0
04/03/2008
17.42
 52,800 19.13 19.86 17.42 2,000 0 0
03/03/2008
19.13
 64,800 20.94 21.48 18.77 0 0 0
29/02/2008
20.94
 16,100 21.48 21.57 20.40 200 0 0
28/02/2008
21.48
 16,300 21.48 22.02 21.21 500 0 0
27/02/2008
21.48
 26,200 21.48 22.56 21.48 0 0 0
26/02/2008
21.48
 43,600 22.66 24.37 20.76 0 0 0
25/02/2008
22.66
 45,400 22.20 22.66 22.11 0 0 0
22/02/2008
22.20
 51,200 22.11 22.20 20.04 0 0 0
21/02/2008
22.11
 50,600 24.01 24.01 22.11 0 0 0
20/02/2008
24.01
 21,300 24.64 25.27 23.92 0 0 0
19/02/2008
24.64
 52,900 24.37 25.27 23.92 0 0 0
18/02/2008
24.37
 48,500 25.81 25.81 23.92 500 0 0
15/02/2008
25.81
 15,000 26.18 27.08 25.81 0 0 0
14/02/2008
26.18
 18,000 25.81 26.63 25.72 0 100 0
13/02/2008
25.81
 10,400 27.08 27.98 25.27 0 0 0
12/02/2008
27.08
 5,100 28.70 28.70 26.18 0 0 0
01/02/2008
28.70
 35,400 27.98 28.88 27.53 0 0 0
31/01/2008
27.98
 49,000 28.07 29.97 25.90 0 0 0
30/01/2008
28.07
 61,200 26.08 28.07 26.81 0 0 0
29/01/2008
26.08
 42,700 24.55 26.18 23.56 0 0 0
28/01/2008
24.55
 27,900 25.81 26.63 24.37 0 0 0
25/01/2008
25.81
 25,800 24.91 25.99 25.27 0 0 0
24/01/2008
24.91
 17,300 25.99 26.63 24.82 0 0 0
23/01/2008
25.99
 29,000 26.63 26.63 24.28 0 0 0
22/01/2008
26.63
 17,700 27.26 27.26 26.18 0 0 0
21/01/2008
27.26
 8,700 28.25 28.25 26.63 300 0 0
18/01/2008
28.25
 27,500 27.17 28.43 27.08 0 3,000 0
17/01/2008
27.17
 50,300 27.44 29.79 27.08 0 0 0
16/01/2008
27.44
 48,700 25.36 27.44 26.18 0 0 0
15/01/2008
25.36
 28,500 26.36 26.36 24.55 0 0 0
14/01/2008
26.36
 31,900 27.44 27.53 25.63 0 0 0
11/01/2008
27.44
 26,500 27.17 28.34 27.17 0 0 0
10/01/2008
27.17
 44,200 27.98 27.98 25.27 1,000 0 0
09/01/2008
27.98
 31,300 28.43 28.88 27.80 200 100 0
08/01/2008
28.43
 14,400 27.98 31.41 28.43 0 100 0
07/01/2008
27.98
 19,300 29.51 29.51 27.80 0 0 0
04/01/2008
29.51
 12,400 29.79 30.24 29.33 0 0 0
03/01/2008
29.79
 18,900 30.51 30.51 29.33 0 100 0
02/01/2008
30.51
 13,800 30.96 31.59 29.79 0 400 0
28/12/2007
30.96
 23,400 31.50 31.50 30.87 0 400 0
27/12/2007
31.50
 10,900 31.41 31.59 30.96 0 0 0
26/12/2007
31.41
 17,300 31.23 31.95 31.14 0 0 0
25/12/2007
31.23
 14,400 31.32 31.59 31.23 0 4,000 0
24/12/2007
31.32
 10,300 32.04 32.31 31.23 0 2,000 0
21/12/2007
32.04
 12,900 31.50 32.04 31.59 0 100 0
20/12/2007
31.50
 8,200 32.22 32.49 31.05 0 0 0
19/12/2007
32.22
 31,400 31.68 32.49 31.59 0 0 0
18/12/2007
31.68
 14,200 31.23 32.04 31.14 0 0 0
17/12/2007
31.23
 17,200 32.04 33.40 31.23 0 0 0
14/12/2007
32.04
 17,500 32.49 32.67 31.77 0 0 0
13/12/2007
32.49
 10,000 32.94 33.03 32.31 0 0 0
12/12/2007
32.94
 39,900 32.85 33.13 32.49 0 0 0
11/12/2007
32.85
 18,200 33.40 33.40 32.49 0 0 0
10/12/2007
33.40
 24,100 33.85 33.94 33.22 0 0 0
07/12/2007
33.85
 23,500 33.76 34.30 33.40 1,000 0 0
06/12/2007
33.76
 26,900 33.85 33.85 33.40 0 0 0
05/12/2007
33.85
 42,400 34.39 35.20 33.40 0 0 0
04/12/2007
34.39
 66,200 33.67 35.02 33.40 0 0 0
03/12/2007
33.67
 24,500 33.94 34.21 33.40 0 0 0
30/11/2007
33.94
 17,800 33.94 33.94 33.58 0 0 0
29/11/2007
33.94
 28,200 34.12 35.29 33.85 0 100 0
28/11/2007
34.12
 28,800 34.03 35.92 33.94 0 0 0
27/11/2007
34.03
 26,100 34.30 35.92 33.85 0 0 0
26/11/2007
34.30
 21,700 34.12 34.39 33.40 0 0 0
23/11/2007
34.12
 12,400 34.21 34.30 33.76 1,000 0 0
22/11/2007
34.21
 33,600 34.03 34.75 34.12 0 0 0
21/11/2007
34.03
 22,800 34.39 34.48 32.94 0 0 0
20/11/2007
34.39
 11,700 35.38 35.38 34.30 0 0 0
19/11/2007
35.38
 19,300 35.20 35.38 34.30 0 0 0
16/11/2007
35.20
 26,600 35.92 35.92 32.49 0 700 0
15/11/2007
35.92
 17,900 37.10 38.36 34.39 200 0 0
14/11/2007
37.10
 86,700 32.67 37.19 33.85 700 0 0
13/11/2007
32.67
 34,900 35.20 35.29 32.31 0 0 0
12/11/2007
35.20
 72,600 35.20 35.92 34.84 36,100 0 0
09/11/2007
35.20
 36,500 36.10 36.10 34.30 0 0 0
08/11/2007
36.10
 35,000 36.55 37.46 35.83 2,000 0 0
07/11/2007
36.55
 38,500 35.83 37.46 35.83 0 0 0
06/11/2007
35.83
 38,800 37.01 37.01 35.20 0 0 0
05/11/2007
37.01
 44,700 38.36 38.72 36.10 0 0 0
02/11/2007
38.36
 27,300 38.81 39.71 37.91 300 0 0
01/11/2007
38.81
 48,900 38.99 40.17 38.45 0 0 0
31/10/2007
38.99
 89,500 39.26 40.17 38.81 0 0 0
30/10/2007
39.26
 122,500 37.19 39.71 37.19 50,000 0 0
29/10/2007
37.19
 93,300 38.54 38.54 37.01 0 0 0
26/10/2007
38.54
 95,100 38.18 39.26 37.82 0 0 0
25/10/2007
38.18
 107,900 39.71 41.52 37.91 2,400 0 0
24/10/2007
39.71
 126,900 38.90 39.98 38.81 17,900 0 0
23/10/2007
38.90
 141,200 40.26 40.62 38.81 0 10,000 0
22/10/2007
40.26
 88,900 41.43 41.52 39.71 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |