CTCP Sữa Hà Nội (hnm)

7.70
-0.10
(-1.28%)
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
(2025-12-29) 		-0.10 -1.25% 7,351,300 0 0
7.90
8.10
7.90
2 tháng
(2025-11-28) 		-0.20 -2.47% 13,683,200 0 0
7.90
8.30
7.90
3 tháng
(2025-10-29) 		-0.20 -2.47% 20,061,800 0 0
7.90
8.30
7.90
6 tháng
(2025-07-31) 		-0.50 -5.95% 40,308,000 0 0
7.90
8.49
7.90
12 tháng
(2025-02-03) 		-0.59 -7% 85,639,607 -6,500 -0.0
7.64
8.97
7.90
24 tháng
(2024-02-07) 		-1.07 -11.89% 128,831,544 -8,012 -0.0
7.64
10.38
7.90
36 tháng
(2023-02-13) 		0.73 10.13% 142,670,660 -12,712 -0.1
7.17
10.95
7.90
60 tháng
(2021-02-22) 		2.33 41.87% 154,101,833 -36,100 -0.3
4.62
16.52
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
9.44
 36,701 9.53 9.53 9.44 0 0 0
22/01/2024
9.53
 84,500 9.44 9.63 9.44 0 0 0
19/01/2024
9.72
 63,300 9.44 9.72 9.44 0 0 0
18/01/2024
9.44
 16,626 9.44 9.53 9.34 0 0 0
17/01/2024
9.53
 31,860 9.44 9.53 9.34 0 0 0
16/01/2024
9.44
 37,100 9.44 9.53 9.25 0 0 0
15/01/2024
9.25
 68,900 9.44 9.72 9.25 0 0 0
12/01/2024
9.44
 51,500 9.44 9.44 9.34 0 0 0
11/01/2024
9.44
 16,660 9.44 9.44 9.34 0 0 0
10/01/2024
9.44
 41,500 9.34 9.53 9.34 0 0 0
09/01/2024
9.44
 21,000 9.44 9.44 9.34 0 0 0
08/01/2024
9.44
 10,700 9.34 9.44 9.34 0 2,000 -0.0
05/01/2024
9.25
 38,300 9.34 9.44 9.25 0 0 0
04/01/2024
9.34
 28,000 9.34 9.44 9.34 0 0 0
03/01/2024
9.34
 16,000 9.53 9.63 9.25 0 0 0
02/01/2024
9.16
 20,800 9.53 9.53 9.16 0 0 0
29/12/2023
9.34
 75,200 9.44 9.53 9.34 0 0 0
28/12/2023
9.44
 88,200 9.53 9.53 9.34 0 0 0
27/12/2023
9.53
 83,400 9.34 9.63 9.34 0 0 0
26/12/2023
9.34
 124,900 8.97 9.82 8.97 0 0 0
25/12/2023
8.97
 46,400 8.78 8.97 8.78 0 0 0
22/12/2023
8.78
 10,000 8.68 8.87 8.59 0 0 0
21/12/2023
8.68
 7,500 8.78 8.87 8.68 0 0 0
20/12/2023
8.78
 900 8.59 8.78 8.68 0 0 0
19/12/2023
8.59
 16,200 8.59 8.59 8.59 0 0 0
18/12/2023
8.59
 38,400 8.78 8.78 8.49 0 0 0
15/12/2023
8.78
 10,600 8.78 8.78 8.68 0 0 0
14/12/2023
8.78
 13,900 8.78 8.78 8.68 0 0 0
13/12/2023
8.78
 22,000 8.78 8.87 8.78 0 0 0
12/12/2023
8.78
 66,800 8.87 8.87 8.78 0 0 0
11/12/2023
8.87
 9,800 8.97 9.16 8.87 0 0 0
08/12/2023
8.97
 18,900 8.78 9.06 8.78 0 0 0
07/12/2023
8.78
 31,000 9.06 9.06 8.78 0 0 0
06/12/2023
9.06
 24,500 8.78 9.06 8.87 0 0 0
05/12/2023
8.78
 113,500 9.06 9.06 8.78 0 0 0
04/12/2023
9.06
 30,100 8.78 9.06 8.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |