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)
01/12/2023
8.78
 97,100 8.78 8.78 8.78 0 0 0
30/11/2023
8.78
 12,000 8.68 8.78 8.78 0 0 0
29/11/2023
8.68
 14,800 8.68 8.78 8.68 0 0 0
28/11/2023
8.68
 9,000 8.68 8.97 8.68 0 0 0
27/11/2023
8.68
 25,500 8.68 8.87 8.59 0 0 0
24/11/2023
8.68
 28,600 8.68 8.68 8.59 0 0 0
23/11/2023
8.68
 26,600 8.78 8.97 8.68 0 0 0
22/11/2023
8.78
 27,000 8.87 8.87 8.78 0 0 0
21/11/2023
8.87
 8,500 8.68 8.87 8.78 0 0 0
20/11/2023
8.68
 14,300 8.68 8.78 8.59 0 0 0
17/11/2023
8.68
 40,200 8.78 8.87 8.68 0 0 0
16/11/2023
8.78
 16,500 8.78 8.78 8.68 0 0 0
15/11/2023
8.78
 29,700 8.78 8.97 8.68 0 0 0
14/11/2023
8.78
 11,900 8.68 8.78 8.68 0 0 0
13/11/2023
8.68
 45,200 8.78 8.97 8.68 0 0 0
10/11/2023
8.78
 53,300 8.68 8.97 8.78 0 0 0
09/11/2023
8.68
 15,100 8.68 8.97 8.68 0 0 0
08/11/2023
8.68
 16,200 8.78 8.78 8.59 0 0 0
07/11/2023
8.78
 38,200 8.68 9.06 8.68 0 0 0
06/11/2023
8.68
 45,700 8.59 9.06 8.59 0 0 0
03/11/2023
8.59
 9,100 8.87 9.06 8.59 0 0 0
02/11/2023
8.87
 12,700 8.21 9.16 8.49 0 0 0
01/11/2023
8.21
 79,500 8.68 8.78 8.21 0 0 0
31/10/2023
8.68
 34,600 8.78 8.78 8.40 0 0 0
30/10/2023
8.78
 3,900 8.78 9.06 8.78 0 0 0
27/10/2023
8.78
 25,500 8.87 8.87 8.68 0 0 0
26/10/2023
8.87
 83,300 8.87 9.82 8.68 0 0 0
25/10/2023
8.87
 13,700 8.87 9.06 8.87 0 0 0
24/10/2023
8.87
 17,500 8.87 9.16 8.87 0 0 0
23/10/2023
8.87
 132,000 8.97 9.16 8.78 0 0 0
20/10/2023
8.97
 3,600 8.59 8.97 8.68 0 0 0
19/10/2023
8.59
 49,300 8.68 8.68 8.59 0 0 0
18/10/2023
8.68
 73,100 8.87 8.97 8.68 0 0 0
17/10/2023
8.87
 51,200 8.78 9.06 8.78 0 0 0
16/10/2023
8.78
 25,900 8.87 8.87 8.78 0 0 0
13/10/2023
8.87
 5,000 8.78 8.97 8.87 0 0 0
12/10/2023
8.78
 15,600 8.97 8.97 8.78 0 0 0
11/10/2023
8.97
 9,200 8.97 8.97 8.87 0 0 0
10/10/2023
8.97
 19,500 8.97 9.06 8.97 0 0 0
09/10/2023
8.97
 6,100 8.87 8.97 8.78 0 0 0
06/10/2023
8.87
 29,900 8.68 8.87 8.68 0 0 0
05/10/2023
8.68
 12,000 8.68 8.78 8.68 0 0 0
04/10/2023
8.68
 33,500 8.97 8.97 8.68 0 0 0
03/10/2023
8.97
 50,000 8.97 8.97 8.68 0 0 0
02/10/2023
8.97
 37,500 8.97 9.25 8.97 0 0 0
29/09/2023
8.97
 13,100 8.78 8.97 8.78 0 0 0
28/09/2023
8.78
 13,700 8.87 8.97 8.78 0 0 0
27/09/2023
8.87
 55,700 8.87 8.97 8.68 0 0 0
26/09/2023
8.87
 52,000 8.59 8.97 8.68 0 0 0
25/09/2023
8.59
 37,000 8.97 9.06 8.59 0 0 0
22/09/2023
8.97
 56,100 9.16 9.16 8.87 0 0 0
21/09/2023
9.16
 44,500 9.25 9.25 9.06 0 0 0
20/09/2023
9.25
 5,200 9.06 9.25 9.06 0 0 0
19/09/2023
9.06
 23,100 9.06 9.06 8.97 0 0 0
18/09/2023
9.06
 15,300 9.16 9.16 8.97 0 0 0
15/09/2023
9.16
 32,700 9.16 9.25 9.16 0 0 0
14/09/2023
9.16
 56,600 9.34 9.34 9.16 0 0 0
13/09/2023
9.34
 13,200 9.44 9.44 9.25 0 0 0
12/09/2023
9.44
 64,700 9.25 9.53 9.16 0 0 0
11/09/2023
9.25
 77,300 9.53 9.53 9.25 0 0 0
08/09/2023
9.53
 81,100 9.53 9.72 9.34 0 0 0
07/09/2023
9.53
 22,300 9.63 9.63 9.44 0 0 0
06/09/2023
9.63
 80,400 9.72 9.72 9.44 0 0 0
05/09/2023
9.72
 60,300 9.25 9.82 9.16 0 0 0
31/08/2023
9.25
 72,100 8.97 9.25 8.97 0 500 -0.0
30/08/2023
8.97
 77,300 9.25 9.25 8.87 0 0 0
29/08/2023
9.25
 31,500 8.87 9.44 8.87 0 0 0
28/08/2023
8.87
 56,500 8.78 8.97 8.78 0 0 0
25/08/2023
8.78
 55,900 8.97 8.97 8.78 0 0 0
24/08/2023
8.97
 48,200 8.97 8.97 8.78 0 0 0
23/08/2023
8.97
 54,500 8.97 9.25 8.87 0 0 0
22/08/2023
8.97
 80,200 9.16 9.44 8.78 0 0 0
21/08/2023
9.16
 200,900 9.63 9.82 8.49 0 0 0
18/08/2023
9.63
 133,200 10.29 10.29 9.53 0 0 0
17/08/2023
10.29
 87,000 10.29 10.38 10.10 0 0 0
16/08/2023
10.29
 59,000 10.29 10.38 10.19 0 0 0
15/08/2023
10.29
 45,400 10.29 10.38 10.29 0 0 0
14/08/2023
10.29
 75,300 10.38 10.67 10.29 0 0 0
11/08/2023
10.38
 106,400 10.38 10.38 10.10 0 0 0
10/08/2023
10.38
 114,800 10.38 10.67 10.19 0 0 0
09/08/2023
10.38
 77,900 10.29 10.57 10.29 0 0 0
08/08/2023
10.29
 101,800 10.29 10.38 10.19 0 0 0
07/08/2023
10.29
 71,300 10.29 10.38 10.19 0 0 0
04/08/2023
10.29
 46,100 10.29 10.38 10.19 0 0 0
03/08/2023
10.29
 106,400 10.48 10.57 10.29 0 0 0
02/08/2023
10.48
 58,200 10.48 10.57 10.38 0 0 0
01/08/2023
10.48
 204,200 10.29 10.76 10.10 0 0 0
31/07/2023
10.29
 64,400 10.29 10.29 10.10 0 0 0
28/07/2023
10.29
 57,000 10.29 10.29 10.10 0 0 0
27/07/2023
10.29
 78,700 10.48 10.57 10.00 0 0 0
26/07/2023
10.48
 94,000 10.38 10.67 10.29 0 0 0
25/07/2023
10.38
 200,300 10.57 10.67 10.10 0 0 0
24/07/2023
10.57
 160,000 10.76 10.85 10.38 0 0 0
21/07/2023
10.76
 382,500 10.48 11.33 10.48 0 0 0
20/07/2023
10.48
 21,500 10.57 10.85 10.38 0 0 0
19/07/2023
10.57
 114,900 10.48 10.57 9.44 0 0 0
18/07/2023
10.48
 56,200 10.67 10.67 10.48 0 0 0
17/07/2023
10.67
 193,600 10.76 11.14 10.38 0 0 0
14/07/2023
10.76
 75,500 10.76 11.04 10.67 0 0 0
13/07/2023
10.76
 39,200 10.95 11.14 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |