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)
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
12/07/2023
10.95
 157,300 10.57 11.33 10.48 0 0 0
11/07/2023
10.57
 157,400 10.67 11.14 10.38 0 0 0
10/07/2023
10.67
 117,100 10.38 11.04 10.57 0 0 0
07/07/2023
10.38
 132,400 10.29 10.85 10.10 0 0 0
06/07/2023
10.29
 74,400 10.29 10.38 10.00 0 0 0
05/07/2023
10.29
 55,898 10.10 10.38 10.00 0 0 0
04/07/2023
10.10
 117,302 10.38 10.38 9.53 0 0 0
03/07/2023
10.38
 48,320 10.67 11.04 10.29 0 0 0
30/06/2023
10.67
 23,200 10.85 11.04 10.57 0 0 0
29/06/2023
10.85
 144,080 10.10 11.23 10.00 0 0 0
28/06/2023
10.10
 49,200 9.91 10.29 9.91 0 0 0
27/06/2023
9.91
 17,900 9.91 10.29 9.91 0 0 0
26/06/2023
9.91
 216,100 10.57 10.67 9.91 0 2,200 -0.0
23/06/2023
10.57
 124,931 10.48 10.85 10.38 0 0 0
22/06/2023
10.48
 170,300 10.95 11.04 10.38 0 0 0
21/06/2023
10.95
 162,625 10.67 11.33 10.10 0 0 0
20/06/2023
10.67
 646,667 9.63 10.67 9.72 0 0 0
19/06/2023
9.63
 334,305 8.49 9.63 8.40 0 0 0
16/06/2023
8.49
 18,760 8.21 8.49 8.31 0 0 0
15/06/2023
8.21
 57,000 8.59 8.59 8.21 0 0 0
14/06/2023
8.59
 75,620 8.78 8.87 8.40 0 0 0
13/06/2023
8.78
 69,850 8.78 9.06 8.68 0 0 0
12/06/2023
8.78
 36,603 8.59 8.87 8.49 0 0 0
09/06/2023
8.59
 36,500 8.49 8.68 8.40 0 0 0
08/06/2023
8.49
 151,500 8.68 9.06 8.21 0 0 0
07/06/2023
8.68
 43,532 8.78 8.78 8.49 0 0 0
06/06/2023
8.78
 91,500 8.68 8.78 8.40 0 0 0
05/06/2023
8.68
 100,029 8.59 9.06 8.49 0 0 0
02/06/2023
8.59
 58,962 9.06 9.06 8.59 0 0 0
01/06/2023
9.06
 141,714 8.40 9.25 8.49 0 0 0
31/05/2023
8.40
 181,782 8.02 8.49 8.02 0 0 0
30/05/2023
8.02
 50,128 7.93 8.02 7.93 0 0 0
29/05/2023
7.93
 17,402 7.74 8.02 7.83 0 0 0
26/05/2023
7.74
 10,500 7.83 7.83 7.74 0 0 0
25/05/2023
7.83
 34,160 7.74 7.93 7.74 0 0 0
24/05/2023
7.74
 35,200 7.55 7.83 7.74 0 0 0
23/05/2023
7.55
 273,000 7.55 8.21 7.55 0 0 0
22/05/2023
7.55
 249,984 8.21 8.49 7.55 0 0 0
19/05/2023
8.21
 17,200 8.31 8.31 8.21 0 0 0
18/05/2023
8.31
 22,914 8.40 8.40 8.21 0 0 0
17/05/2023
8.40
 16,627 8.40 8.40 8.21 0 0 0
16/05/2023
8.40
 50,730 8.31 8.49 8.21 0 0 0
15/05/2023
8.31
 78,004 8.12 8.68 8.21 0 0 0
12/05/2023
8.12
 57,380 8.02 8.21 7.93 0 0 0
11/05/2023
8.02
 37,481 7.55 8.02 7.55 0 0 0
10/05/2023
7.55
 43,960 7.64 7.83 7.55 0 0 0
09/05/2023
7.64
 24,800 7.64 7.83 7.55 0 0 0
08/05/2023
7.64
 54,380 7.93 7.93 7.46 0 0 0
05/05/2023
7.93
 43,740 8.12 8.12 7.55 0 0 0
04/05/2023
8.12
 50,388 7.93 8.31 7.74 0 0 0
28/04/2023
7.93
 38,700 8.12 8.21 7.83 0 0 0
27/04/2023
8.12
 4,000 8.02 8.21 8.02 0 0 0
26/04/2023
8.02
 55,214 8.31 8.49 8.02 0 0 0
25/04/2023
8.31
 61,508 8.12 8.49 8.21 0 0 0
24/04/2023
8.12
 53,611 8.49 8.78 8.12 0 0 0
21/04/2023
8.49
 41,401 8.21 9.06 8.21 0 0 0
20/04/2023
8.21
 29,642 8.02 8.31 8.02 0 0 0
19/04/2023
8.02
 5,422 8.02 8.12 8.02 0 0 0
18/04/2023
8.02
 10,221 7.93 9.06 8.02 0 0 0
17/04/2023
7.93
 10,900 7.55 7.93 7.93 0 0 0
14/04/2023
7.55
 3,900 7.83 8.02 7.55 0 0 0
13/04/2023
7.83
 2,200 7.83 7.93 6.89 0 0 0
12/04/2023
7.83
 5,401 7.93 7.93 7.83 0 0 0
11/04/2023
7.93
 8,300 7.93 8.02 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |