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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |