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)
27/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
26/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
25/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
24/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/06/2019
3.40
 48,000 3.40 3.40 3.21 0 0 0
20/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
19/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
18/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
17/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
14/06/2019
3.40
 70,890 3.40 3.40 3.30 0 0 0
13/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
12/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
11/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/06/2019
3.40
 0 3.40 3.40 3.40 0 0 0
07/06/2019
3.40
 58,931 3.11 3.40 3.21 0 0 0
06/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
05/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
04/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
03/06/2019
3.11
 0 3.11 3.11 3.11 0 0 0
31/05/2019
3.11
 22,400 3.11 3.30 2.83 0 0 0
30/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
29/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
28/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
27/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
24/05/2019
3.11
 31,320 3.40 3.40 3.11 0 0 0
23/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
20/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
17/05/2019
3.40
 15,720 3.40 3.68 3.21 0 0 0
16/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
15/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
14/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
13/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/05/2019
3.40
 26,730 3.11 3.40 3.02 0 5,000 -0.0
09/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
08/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
07/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
06/05/2019
3.11
 0 3.11 3.11 3.11 0 0 0
03/05/2019
3.11
 66,800 2.93 3.21 2.74 0 0 0
02/05/2019
2.93
 0 2.93 2.93 2.93 0 0 0
26/04/2019
2.93
 10,000 2.93 2.93 2.74 0 0 0
25/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
24/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
23/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
22/04/2019
2.93
 0 2.93 2.93 2.93 0 0 0
19/04/2019
2.93
 30,600 2.83 2.93 2.93 0 0 0
18/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
17/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
16/04/2019
2.83
 0 2.83 2.83 2.83 0 0 0
12/04/2019
2.83
 22,634 3.02 3.02 2.83 0 0 0
11/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
10/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
09/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
08/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
05/04/2019
3.02
 25,200 3.02 3.02 2.93 0 2,500 -0.0
04/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
03/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
02/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
01/04/2019
3.02
 0 3.02 3.02 3.02 0 0 0
29/03/2019
3.02
 4,960 2.93 3.02 2.93 0 0 0
28/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
27/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
26/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
25/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
22/03/2019
2.93
 200 2.93 2.93 2.93 0 0 0
21/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
20/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
19/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
18/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
15/03/2019
2.93
 8,900 2.93 2.93 2.83 0 0 0
14/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
13/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
12/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
08/03/2019
2.93
 2,160 3.02 3.02 2.83 0 0 0
07/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
06/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
05/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
04/03/2019
3.02
 0 3.02 3.02 3.02 0 0 0
01/03/2019
3.02
 64,600 2.83 3.11 2.83 0 0 0
28/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
27/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
26/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
25/02/2019
2.83
 0 2.83 2.83 2.83 0 0 0
22/02/2019
2.83
 500 3.02 3.02 2.83 0 0 0
21/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
20/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
19/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
18/02/2019
3.02
 0 3.02 3.02 3.02 0 0 0
15/02/2019
3.02
 7,590 2.93 3.11 2.93 0 0 0
14/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
13/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
12/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
01/02/2019
2.93
 34,335 2.74 2.93 2.93 0 0 0
31/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
30/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
29/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0
28/01/2019
2.74
 0 2.74 2.74 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |