CTCP Sữa Hà Nội (hnm)

7.70
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
(2026-09-08) 		-1.50 -16.48% 5,139,900 -800 0.0
7.60
9.20
7.70
2 tháng
(2026-08-10) 		-0.50 -6.17% 12,025,200 -800 0.0
7.60
9.20
7.70
3 tháng
(2026-07-10) 		-0.40 -5% 17,395,500 -900 0.0
7.60
9.20
7.70
6 tháng
(2026-04-13) 		-0.60 -7.32% 40,923,200 -900 0.0
7.40
9.20
7.70
12 tháng
(2025-10-13) 		-0.70 -8.43% 87,233,600 -900 0.0
7.40
9.20
7.70
24 tháng
(2024-10-18) 		-0.80 -9.52% 179,711,295 -9,012 -0.1
7.40
10.38
7.70
36 tháng
(2023-10-24) 		-1.27 -14.34% 197,420,752 -11,012 -0.1
6.13
10.57
7.70
60 tháng
(2021-11-03) 		-7.31 -49.04% 216,365,010 -17,815 -0.2
5.95
14.91
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
12.84
 0 12.84 12.84 12.84 0 0 0
31/12/2021
13.21
 223,245 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
 53,720 13.69 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 13.12 13.12 13.12 0 0 0
17/12/2021
13.31
 97,345 14.16 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
 40,060 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 13.69 13.69 13.69 0 0 0
03/12/2021
13.97
 176,160 15.29 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 13.78 13.78 13.78 0 0 0
26/11/2021
13.87
 349,201 13.21 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 12.27 12.27 12.27 0 0 0
19/11/2021
13.12
 371,705 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
15/11/2021
11.99
 0 11.99 11.99 11.99 0 0 0
12/11/2021
11.99
 485,600 13.69 13.69 11.70 100 0 0.0
11/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
10/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
09/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
08/11/2021
13.69
 0 13.69 13.69 13.69 0 0 0
05/11/2021
13.21
 228,403 14.91 14.91 13.21 0 3 0.0
04/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
03/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
02/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
01/11/2021
14.91
 0 14.91 14.91 14.91 0 0 0
29/10/2021
14.53
 375,805 16.23 16.33 13.87 0 3,200 -0.1
28/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
27/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
26/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
25/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
22/10/2021
15.57
 261,020 16.52 16.61 14.91 0 0 0
21/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
20/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
19/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
18/10/2021
16.52
 0 16.52 16.52 16.52 0 0 0
15/10/2021
16.42
 191,457 17.56 17.56 15.86 0 4 0.0
14/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
13/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
12/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
11/10/2021
15.86
 0 15.86 15.86 15.86 0 0 0
08/10/2021
15.95
 556,180 15.76 15.95 11.80 0 100 0.0
07/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
06/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
05/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
04/10/2021
13.87
 0 13.87 13.87 13.87 0 0 0
01/10/2021
13.87
 142,984 12.46 13.87 10.29 15,800 15,800 0
30/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
29/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
28/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
27/09/2021
12.08
 0 12.08 12.08 12.08 0 0 0
24/09/2021
12.18
 307,135 10.76 12.18 9.16 0 0 0
23/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
22/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
21/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
20/09/2021
10.67
 0 10.67 10.67 10.67 0 0 0
17/09/2021
10.85
 320,704 10.00 10.85 9.91 0 0 0
16/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
15/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
14/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
13/09/2021
9.44
 0 9.44 9.44 9.44 0 0 0
10/09/2021
9.44
 145,304 8.97 10.00 8.97 0 4 0
09/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
08/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
07/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
06/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
01/09/2021
8.87
 0 8.87 8.87 8.87 0 0 0
31/08/2021
8.87
 0 8.87 8.87 8.87 0 0 0
30/08/2021
8.87
 0 8.87 8.87 8.87 0 0 0
27/08/2021
8.68
 101,800 9.16 9.34 8.59 0 15,000 -0.1
26/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
25/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
24/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
23/08/2021
9.25
 0 9.25 9.25 9.25 0 0 0
20/08/2021
8.97
 87,900 9.44 9.63 8.68 0 0 0
19/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
18/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
17/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
16/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
13/08/2021
8.78
 362,751 8.12 9.16 8.02 0 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc