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)
16/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
15/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
14/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
13/02/2023
7.17
 0 7.36 7.17 7.36 0 0 0
10/02/2023
7.36
 30,400 6.70 7.46 6.98 0 0 0
09/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
08/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
07/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
06/02/2023
6.70
 0 6.80 6.70 6.80 0 0 0
03/02/2023
6.80
 13,300 6.61 7.08 6.61 0 0 0
02/02/2023
6.61
 0 6.61 6.61 6.61 0 0 0
01/02/2023
6.61
 0 6.61 6.61 6.61 0 0 0
31/01/2023
6.61
 0 6.61 6.61 6.61 0 0 0
30/01/2023
6.61
 0 6.89 6.61 6.89 0 0 0
27/01/2023
6.89
 13,400 6.32 7.17 6.51 0 0 0
19/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
18/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
17/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
16/01/2023
6.32
 0 6.70 6.32 6.70 0 0 0
13/01/2023
6.70
 57,700 6.13 6.70 6.13 0 0 0
12/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
11/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
10/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
09/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
06/01/2023
6.13
 40,400 6.13 6.98 6.13 0 0 0
05/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
04/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
03/01/2023
6.13
 0 6.04 6.13 6.04 0 0 0
30/12/2022
6.04
 52,700 6.32 7.27 5.76 0 0 0
29/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
28/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
27/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
26/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
23/12/2022
6.32
 21,700 6.51 7.46 6.13 0 0 0
22/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
21/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
20/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
19/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
16/12/2022
6.51
 38,800 6.80 7.55 6.04 0 0 0
15/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
14/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
13/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2022
6.80
 0 6.70 6.80 6.70 0 0 0
09/12/2022
6.70
 18,500 6.70 7.64 6.61 0 0 0
08/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
07/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
06/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
05/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
02/12/2022
6.70
 58,534 6.23 7.08 6.42 0 0 0
01/12/2022
6.23
 0 6.23 6.23 6.23 0 0 0
30/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
29/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
28/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
25/11/2022
6.23
 39,934 6.23 6.70 5.95 0 0 0
24/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
23/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
22/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
21/11/2022
6.23
 0 6.32 6.23 6.32 0 0 0
18/11/2022
6.32
 14,900 5.95 6.80 5.85 0 0 0
17/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
16/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
15/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
14/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
11/11/2022
5.95
 65,100 6.61 6.61 5.66 0 0 0
10/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
09/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
08/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
07/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
04/11/2022
6.61
 50,100 7.17 7.17 6.51 0 0 0
03/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
02/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
01/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
31/10/2022
7.17
 0 7.46 7.17 7.46 0 0 0
28/10/2022
7.46
 33,313 7.46 7.55 6.61 0 0 0
27/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
26/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
25/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
24/10/2022
7.46
 0 7.36 7.46 7.36 0 0 0
21/10/2022
7.36
 47,300 7.36 7.74 6.98 0 0 0
20/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
19/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
18/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
17/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
14/10/2022
7.36
 18,689 7.08 7.64 7.17 0 0 0
13/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
12/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
11/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
10/10/2022
7.08
 0 6.61 7.08 6.61 0 0 0
07/10/2022
6.61
 124,303 7.46 7.74 6.42 0 0 0
06/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
05/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
04/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
03/10/2022
7.46
 0 7.36 7.46 7.36 0 0 0
30/09/2022
7.36
 31,000 7.74 8.49 6.80 0 0 0
29/09/2022
7.74
 0 7.74 7.74 7.74 0 0 0
28/09/2022
7.74
 0 7.74 7.74 7.74 0 0 0
27/09/2022
7.74
 0 7.74 7.74 7.74 0 0 0
26/09/2022
7.74
 0 7.83 7.74 7.83 0 0 0
23/09/2022
7.83
 57,600 7.83 8.31 7.55 0 0 0
22/09/2022
7.83
 0 7.83 7.83 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |