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)
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
10/04/2023
7.93
 11,341 7.93 8.12 7.83 0 0 0
07/04/2023
7.93
 67,112 8.12 8.12 7.93 0 0 0
06/04/2023
8.12
 68,261 8.02 8.12 7.83 0 0 0
05/04/2023
8.02
 8,200 8.12 8.12 7.93 0 0 0
04/04/2023
8.12
 5,700 8.12 8.12 7.93 0 0 0
03/04/2023
8.12
 13,110 8.02 8.12 7.93 0 0 0
31/03/2023
8.02
 4,300 7.93 8.49 7.93 0 0 0
30/03/2023
7.93
 16,500 7.93 8.49 7.93 0 0 0
29/03/2023
7.93
 19,709 7.83 8.49 7.93 0 0 0
28/03/2023
7.83
 11,900 7.93 9.06 7.83 0 0 0
27/03/2023
7.93
 14,500 7.83 9.06 7.74 0 0 0
24/03/2023
7.83
 3,030 8.12 9.06 7.74 0 0 0
23/03/2023
8.12
 1,100 8.12 8.21 7.93 0 0 0
22/03/2023
8.12
 3,000 7.93 9.16 8.02 0 0 0
21/03/2023
7.93
 2,200 8.02 8.40 7.93 0 0 0
20/03/2023
8.02
 5,800 8.21 8.31 7.93 0 0 0
17/03/2023
8.21
 2,200 8.21 8.31 7.93 0 0 0
16/03/2023
8.21
 8,700 8.21 8.21 8.12 0 0 0
15/03/2023
8.21
 16,400 8.12 8.49 7.93 0 0 0
14/03/2023
8.12
 5,700 8.40 8.68 7.83 0 0 0
13/03/2023
8.40
 26,100 8.59 8.97 8.21 0 0 0
10/03/2023
8.59
 20,419 8.49 8.97 8.59 0 0 0
09/03/2023
8.49
 32,800 8.97 8.97 8.49 0 0 0
08/03/2023
8.97
 1,789 9.06 9.06 8.68 0 0 0
07/03/2023
9.06
 5,701 8.68 9.06 8.68 0 0 0
06/03/2023
8.68
 6,200 8.97 9.16 8.68 0 0 0
03/03/2023
8.97
 2,160 9.06 9.06 8.68 0 0 0
02/03/2023
9.06
 31,500 8.78 9.16 8.78 0 0 0
01/03/2023
8.78
 12,300 8.97 9.25 8.68 0 0 0
28/02/2023
8.97
 35,142 8.59 9.44 8.59 0 0 0
27/02/2023
8.59
 52,800 8.31 8.68 8.31 0 0 0
24/02/2023
8.31
 29,100 8.49 8.97 8.31 0 0 0
23/02/2023
8.49
 77,742 9.25 9.91 8.49 0 0 0
22/02/2023
9.25
 40,768 10.38 11.33 9.16 0 0 0
21/02/2023
10.38
 191,797 9.44 10.85 9.63 0 0 0
20/02/2023
9.44
 109,325 7.17 9.44 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |