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)
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
21/09/2022
7.83
 0 7.83 7.83 7.83 0 0 0
20/09/2022
7.83
 0 7.83 7.83 7.83 0 0 0
19/09/2022
7.83
 0 8.02 7.83 8.02 0 0 0
16/09/2022
8.02
 31,600 8.02 8.21 7.08 0 0 0
15/09/2022
8.02
 0 8.02 8.02 8.02 0 0 0
14/09/2022
8.02
 0 8.02 8.02 8.02 0 0 0
13/09/2022
8.02
 0 8.02 8.02 8.02 0 0 0
12/09/2022
8.02
 0 8.02 8.02 8.02 0 0 0
09/09/2022
8.02
 49,800 8.21 8.21 7.83 0 0 0
08/09/2022
8.21
 0 8.21 8.21 8.21 0 0 0
07/09/2022
8.21
 0 8.21 8.21 8.21 0 0 0
06/09/2022
8.21
 0 8.21 8.21 8.21 0 0 0
05/09/2022
8.21
 0 8.21 8.21 8.21 0 0 0
31/08/2022
8.21
 0 8.21 8.21 8.21 0 0 0
30/08/2022
8.21
 0 8.21 8.21 8.21 0 0 0
29/08/2022
8.21
 0 8.31 8.21 8.31 0 0 0
26/08/2022
8.31
 45,400 8.40 8.68 7.93 0 0 0
25/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
24/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
23/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
22/08/2022
8.40
 0 8.21 8.40 8.21 0 0 0
19/08/2022
8.21
 63,700 7.64 8.59 7.55 0 0 0
18/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
17/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
16/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
15/08/2022
7.64
 0 7.93 7.64 7.93 0 0 0
13/07/2022
7.93
 0 7.93 7.93 7.93 0 0 0
12/07/2022
7.93
 0 7.93 7.93 7.93 0 0 0
11/07/2022
7.93
 0 8.12 7.93 8.12 0 0 0
08/07/2022
8.12
 71,200 7.08 8.12 7.55 0 1,000 -0.0
07/07/2022
7.08
 0 7.08 7.08 7.08 0 0 0
06/07/2022
7.08
 0 7.08 7.08 7.08 0 0 0
05/07/2022
7.08
 0 7.08 7.08 7.08 0 0 0
04/07/2022
7.08
 0 7.74 7.08 7.74 0 0 0
01/07/2022
7.74
 67,600 6.80 7.74 6.61 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |