CTCP Sữa Hà Nội (hnm)

8.70
-0.30
(-3.33%)
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
(2026-08-18) 		0.70 8.64% 9,398,800 -800 -0.0
7.90
9.20
8.70
2 tháng
(2026-07-20) 		1.20 15.79% 14,680,200 -900 -0.0
7.60
9.20
8.70
3 tháng
(2026-06-19) 		0.50 6.02% 21,338,100 -900 -0.0
7.60
9.20
8.70
6 tháng
(2026-03-23) 		0.90 11.39% 47,552,800 -900 -0.0
7.40
9.20
8.70
12 tháng
(2025-09-22) 		0.60 7.32% 94,336,000 -900 -0.0
7.40
9.20
8.70
24 tháng
(2024-09-27) 		0.59 7.17% 188,199,533 -9,014 -0.1
7.40
10.38
8.70
36 tháng
(2023-10-03) 		-0.17 -1.85% 208,178,283 -11,014 -0.1
6.13
10.57
8.70
60 tháng
(2021-10-13) 		-7.06 -44.50% 229,218,142 -18,121 -0.2
5.95
16.52
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
8.97
 48,208 8.97 8.97 8.78 0 0 0
23/08/2023
8.97
 54,504 9.25 9.25 8.87 0 0 0
22/08/2023
8.97
 80,200 8.97 9.44 8.78 0 0 0
21/08/2023
9.16
 200,937 9.82 9.82 8.49 0 0 0
18/08/2023
9.63
 133,213 10.00 10.29 9.53 0 0 0
17/08/2023
10.29
 87,081 10.29 10.38 10.10 0 0 0
16/08/2023
10.29
 59,010 10.29 10.38 10.19 0 0 0
15/08/2023
10.29
 45,480 10.29 10.38 10.29 0 0 0
14/08/2023
10.29
 75,300 10.48 10.67 10.29 0 0 0
11/08/2023
10.38
 106,422 10.38 10.38 10.10 0 0 0
10/08/2023
10.38
 114,811 10.67 10.67 10.19 0 0 0
09/08/2023
10.38
 77,922 10.29 10.57 10.29 0 0 0
08/08/2023
10.29
 101,811 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
 46,111 10.38 10.38 10.19 0 0 0
03/08/2023
10.29
 106,422 10.48 10.57 10.29 0 0 0
02/08/2023
6.70
 0 6.70 6.70 6.70 0 0 0
01/08/2023
6.13
 40,400 6.98 6.98 6.13 0 0 0
31/07/2023
10.29
 64,400 10.19 10.29 10.10 0 0 0
28/07/2023
10.29
 57,059 10.19 10.29 10.10 0 0 0
27/07/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
26/07/2023
10.48
 94,090 10.48 10.67 10.29 0 0 0
25/07/2023
10.38
 200,350 10.67 10.67 10.10 0 0 0
24/07/2023
10.57
 160,106 10.76 10.85 10.38 0 0 0
21/07/2023
10.76
 382,500 11.33 11.33 10.48 0 0 0
20/07/2023
10.48
 21,500 10.85 10.85 10.38 0 0 0
19/07/2023
10.57
 114,900 10.57 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 10.67 11.14 10.38 0 0 0
14/07/2023
10.76
 75,530 10.85 11.04 10.67 0 0 0
13/07/2023
10.76
 39,202 11.04 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
 157,408 11.14 11.14 10.38 0 0 0
10/07/2023
8.87
 29,902 8.68 8.87 8.68 0 0 0
07/07/2023
10.38
 132,400 10.48 10.85 10.10 0 0 0
06/07/2023
10.29
 74,440 10.38 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 10.29 10.29 9.53 0 0 0
03/07/2023
10.38
 48,320 11.04 11.04 10.29 0 0 0
30/06/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
29/06/2023
10.85
 145,380 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
 55,685 10.29 10.29 9.82 0 0 0
26/06/2023
9.91
 222,162 10.57 10.67 9.91 0 2,200 -0.0
23/06/2023
10.57
 125,031 10.76 10.85 10.38 0 0 0
22/06/2023
10.48
 170,300 10.48 11.04 10.38 0 0 0
21/06/2023
10.48
 173,625 10.67 11.33 10.10 0 0 0
20/06/2023
8.59
 424,000 8.12 8.68 8.12 0 0 0
19/06/2023
9.63
 334,305 8.40 9.63 8.40 0 0 0
16/06/2023
8.49
 18,760 8.49 8.49 8.31 0 0 0
15/06/2023
8.21
 57,000 8.49 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
8.59
 424,000 8.12 8.68 8.12 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 9.06 9.06 8.21 0 0 0
07/06/2023
8.68
 43,532 8.49 8.78 8.49 0 0 0
06/06/2023
8.78
 91,500 8.78 8.78 8.40 0 0 0
05/06/2023
8.68
 100,029 8.68 9.06 8.49 0 0 0
02/06/2023
8.59
 58,962 8.87 8.87 8.59 0 0 0
01/06/2023
9.06
 141,714 8.49 9.25 8.49 0 0 0
31/05/2023
8.49
 209,582 8.02 8.49 8.02 0 0 0
30/05/2023
8.02
 50,128 8.02 8.02 7.93 0 0 0
29/05/2023
8.02
 59,346 7.83 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
7.93
 43,560 7.83 7.93 7.74 0 0 0
24/05/2023
7.93
 36,300 7.83 7.93 7.74 0 0 0
23/05/2023
7.55
 273,000 8.02 8.21 7.55 0 0 0
22/05/2023
8.12
 250,584 8.40 8.49 7.55 0 0 0
19/05/2023
8.31
 18,400 8.21 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 8.21 8.49 8.21 0 0 0
15/05/2023
8.31
 78,004 8.21 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 7.83 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
7.74
 54,580 7.74 7.93 7.46 0 0 0
05/05/2023
7.93
 43,740 8.02 8.02 7.55 0 0 0
04/05/2023
8.12
 50,388 8.02 8.31 7.74 0 0 0
03/05/2023
8.97
 2,160 8.97 8.97 8.68 0 0 0
02/05/2023
6.80
 13,300 6.61 7.08 6.61 0 0 0
01/05/2023
6.13
 0 6.13 6.13 6.13 0 0 0
28/04/2023
7.93
 38,700 8.21 8.21 7.83 0 0 0
27/04/2023
8.12
 4,061 8.02 8.21 8.02 0 0 0
26/04/2023
8.02
 55,214 8.49 8.49 8.02 0 0 0
25/04/2023
8.31
 61,508 8.49 8.49 8.21 0 0 0
24/04/2023
8.12
 53,611 8.78 8.78 8.12 0 0 0
21/04/2023
8.49
 41,401 8.31 9.06 8.21 0 0 0
20/04/2023
8.02
 32,942 8.02 8.31 8.02 0 0 0
19/04/2023
8.02
 6,022 8.12 8.12 8.02 0 0 0
18/04/2023
8.02
 10,221 8.02 9.06 8.02 0 0 0
17/04/2023
7.93
 10,900 7.93 7.93 7.93 0 0 0
14/04/2023
7.55
 6,900 8.02 8.02 7.55 0 0 0
13/04/2023
7.83
 2,200 6.89 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
8.59
 9,101 9.06 9.06 8.59 0 0 0
10/04/2023
8.68
 33,550 8.68 8.78 8.68 0 0 0
07/04/2023
10.10
 117,302 10.29 10.29 9.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |