CTCP Sữa Hà Nội (hnm)

8.10
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
(2025-11-19) 		0.10 1.25% 6,928,600 0 0
7.90
8.30
8.10
2 tháng
(2025-10-20) 		-0.10 -1.22% 13,143,700 0 0
7.90
8.30
8.10
3 tháng
(2025-09-22) 		-0.10 -1.22% 19,279,800 0 0
7.90
8.40
8.10
6 tháng
(2025-06-23) 		-0.58 -6.72% 42,583,400 -4,000 0
7.90
8.97
8.10
12 tháng
(2024-12-24) 		-2.09 -20.54% 91,194,973 -8,002 -0.0
7.64
10.38
8.10
24 tháng
(2024-01-02) 		-1.06 -11.52% 121,014,376 -10,012 -0.1
7.64
10.38
8.10
36 tháng
(2023-01-04) 		1.97 32.03% 133,992,160 -12,712 -0.1
6.13
10.95
8.10
60 tháng
(2021-01-14) 		3.95 95.05% 145,860,833 -33,050 -0.3
4.15
16.52
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
11.14
 0 11.14 11.14 11.14 0 0 0
12/04/2022
11.14
 0 10.85 11.14 10.85 0 0 0
08/04/2022
10.85
 94,800 11.70 11.99 10.85 0 0 0
07/04/2022
11.70
 0 11.70 11.70 11.70 0 0 0
06/04/2022
11.70
 0 11.70 11.70 11.70 0 0 0
05/04/2022
11.70
 0 11.70 11.70 11.70 0 0 0
04/04/2022
11.70
 0 11.42 11.70 11.42 0 0 0
01/04/2022
11.42
 82,200 11.99 12.27 11.42 0 0 0
31/03/2022
11.99
 0 11.99 11.99 11.99 0 0 0
30/03/2022
11.99
 0 11.99 11.99 11.99 0 0 0
29/03/2022
11.99
 0 11.99 11.99 11.99 0 0 0
28/03/2022
11.99
 0 11.89 11.99 11.89 0 0 0
25/03/2022
11.89
 124,900 11.14 12.46 11.14 0 0 0
24/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
23/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
22/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
21/03/2022
11.14
 0 11.14 11.14 11.14 0 0 0
18/03/2022
11.14
 79,300 11.23 11.80 10.67 0 0 0
17/03/2022
11.23
 0 11.23 11.23 11.23 0 0 0
16/03/2022
11.23
 0 11.23 11.23 11.23 0 0 0
15/03/2022
11.23
 0 11.23 11.23 11.23 0 0 0
14/03/2022
11.23
 0 11.04 11.23 11.04 0 0 0
11/03/2022
11.04
 148,900 11.70 11.80 11.04 400 0 0.0
10/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
09/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
08/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
07/03/2022
11.70
 0 11.61 11.70 11.61 0 0 0
04/03/2022
11.61
 78,100 11.70 11.99 11.61 0 0 0
03/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
02/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
01/03/2022
11.70
 0 11.70 11.70 11.70 0 0 0
28/02/2022
11.70
 0 11.70 11.70 11.70 0 0 0
25/02/2022
11.70
 119,100 12.18 12.18 11.42 0 0 0
24/02/2022
12.18
 0 12.18 12.18 12.18 0 0 0
23/02/2022
12.18
 0 12.18 12.18 12.18 0 0 0
22/02/2022
12.18
 0 12.18 12.18 12.18 0 0 0
21/02/2022
12.18
 0 12.36 12.18 12.36 0 0 0
18/02/2022
12.36
 99,700 12.55 12.74 12.08 0 100 -0.0
17/02/2022
12.55
 0 12.55 12.55 12.55 0 0 0
16/02/2022
12.55
 0 12.55 12.55 12.55 0 0 0
15/02/2022
12.55
 0 12.55 12.55 12.55 0 0 0
14/02/2022
12.55
 0 12.46 12.55 12.46 0 0 0
11/02/2022
12.46
 35,200 12.46 13.12 12.46 0 600 -0.0
10/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0
09/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0
08/02/2022
12.46
 0 12.46 12.46 12.46 0 0 0
07/02/2022
12.46
 0 12.27 12.46 12.27 0 0 0
28/01/2022
12.27
 73,300 13.40 13.40 12.08 0 0 0
27/01/2022
13.40
 0 13.40 13.40 13.40 0 0 0
26/01/2022
13.40
 0 13.40 13.40 13.40 0 0 0
25/01/2022
13.40
 0 13.40 13.40 13.40 0 0 0
24/01/2022
13.40
 0 13.02 13.40 13.02 0 0 0
21/01/2022
13.02
 128,400 13.21 13.87 13.02 0 0 0
20/01/2022
13.21
 0 13.21 13.21 13.21 0 0 0
19/01/2022
13.21
 0 13.21 13.21 13.21 0 0 0
18/01/2022
13.21
 0 13.21 13.21 13.21 0 0 0
17/01/2022
13.21
 0 13.50 13.21 13.50 0 0 0
14/01/2022
13.50
 188,300 14.72 14.72 12.74 600 0 0.0
13/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
12/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
11/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
10/01/2022
14.72
 0 14.72 14.72 14.72 0 0 0
07/01/2022
14.72
 316,100 12.84 14.72 14.16 0 0 0
06/01/2022
12.84
 0 12.84 12.84 12.84 0 0 0
05/01/2022
12.84
 0 12.84 12.84 12.84 0 0 0
04/01/2022
12.84
 0 13.21 12.84 13.21 0 0 0
31/12/2021
13.21
 223,200 12.74 13.87 12.27 0 0 0
30/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
29/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
28/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
27/12/2021
12.74
 0 12.74 12.74 12.74 0 0 0
24/12/2021
12.74
 53,700 13.12 13.69 11.89 0 0 0
23/12/2021
13.12
 0 13.12 13.12 13.12 0 0 0
22/12/2021
13.12
 0 13.12 13.12 13.12 0 0 0
21/12/2021
13.12
 0 13.12 13.12 13.12 0 0 0
20/12/2021
13.12
 0 13.31 13.12 13.31 0 0 0
17/12/2021
13.31
 97,200 13.40 14.16 12.55 0 0 0
16/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
15/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
14/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
13/12/2021
13.40
 0 13.40 13.40 13.40 0 0 0
10/12/2021
13.40
 40,000 13.69 13.87 13.12 0 0 0
09/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
08/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
07/12/2021
13.69
 0 13.69 13.69 13.69 0 0 0
06/12/2021
13.69
 0 13.97 13.69 13.97 0 0 0
03/12/2021
13.97
 176,100 13.78 15.29 13.31 0 0 0
02/12/2021
13.78
 0 13.78 13.78 13.78 0 0 0
01/12/2021
13.78
 0 13.78 13.78 13.78 0 0 0
30/11/2021
13.78
 0 13.78 13.78 13.78 0 0 0
29/11/2021
13.78
 0 13.87 13.78 13.87 0 0 0
26/11/2021
13.87
 349,100 12.27 13.97 13.21 0 0 0
25/11/2021
12.27
 0 12.27 12.27 12.27 0 0 0
24/11/2021
12.27
 0 12.27 12.27 12.27 0 0 0
23/11/2021
12.27
 0 12.27 12.27 12.27 0 0 0
22/11/2021
12.27
 0 13.12 12.27 13.12 0 0 0
19/11/2021
13.12
 371,600 11.99 13.69 10.85 0 0 0
18/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
17/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
16/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |