CTCP Sữa Hà Nội (hnm)

8
0
(0%)
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
(2026-02-23) 		0 0% 6,901,200 0 0
7.80
8.10
8
2 tháng
(2026-01-15) 		0 0% 16,074,600 0 0
7.70
8.10
8
3 tháng
(2025-12-16) 		0 0% 22,283,100 0 0
7.70
8.10
8
6 tháng
(2025-09-17) 		-0.40 -4.76% 41,514,800 0 0
7.70
8.40
8
12 tháng
(2025-03-21) 		-0.59 -6.86% 84,917,400 -4,000 0
7.64
8.97
8
24 tháng
(2024-03-26) 		-0.97 -10.78% 139,349,359 -8,012 -0.0
7.64
10.38
8
36 tháng
(2023-04-03) 		-0.12 -1.44% 154,425,278 -12,712 -0.1
7.55
10.95
8
60 tháng
(2021-04-12) 		2.81 54.11% 166,148,433 -36,223 -0.3
4.72
16.52
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |