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)
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 2.93 2.93 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 2.83 2.83 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 3.02 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 2.93 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
25/01/2019
2.74
 16,814 2.64 2.74 2.64 0 0 0
24/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
23/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
22/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
21/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
18/01/2019
2.55
 2,100 2.64 2.64 2.55 400 0 0.0
17/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
16/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
15/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
14/01/2019
2.64
 0 2.64 2.64 2.64 0 0 0
11/01/2019
2.64
 18,700 2.27 2.64 2.27 0 300 0.0
10/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
09/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
08/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
07/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
04/01/2019
2.45
 500 2.45 2.45 2.45 0 0 0
03/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
02/01/2019
2.55
 0 2.55 2.55 2.55 0 0 0
28/12/2018
2.55
 500 2.55 2.55 2.55 0 0 0
27/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
26/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
25/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
24/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
21/12/2018
2.55
 10 2.55 2.55 2.55 0 0 0
20/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
19/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
18/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
17/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
14/12/2018
2.55
 300 2.55 2.55 2.55 0 0 0
13/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
12/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
11/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
10/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
07/12/2018
2.55
 2,100 2.74 2.74 2.36 0 0 0
06/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
05/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
04/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
03/12/2018
2.55
 0 2.55 2.55 2.55 0 0 0
30/11/2018
2.55
 27,204 2.55 2.55 2.55 0 0 0
29/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
28/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
27/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
26/11/2018
2.83
 0 2.83 2.83 2.83 0 0 0
23/11/2018
2.83
 33,100 2.93 2.93 2.83 400 0 0.0
22/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
21/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
20/11/2018
3.11
 1,000 2.93 3.11 2.93 0 0 0
19/11/2018
3.21
 0 3.21 3.21 3.21 0 0 0
16/11/2018
3.21
 26,200 3.02 3.21 3.02 0 0 0
15/11/2018
2.93
 1,100 2.93 2.93 2.93 0 0 0
14/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
13/11/2018
3.11
 2,600 2.93 3.11 2.93 0 0 0
12/11/2018
3.11
 1,610 2.93 3.11 2.93 0 0 0
09/11/2018
3.11
 2,000 3.11 3.11 3.11 0 0 0
08/11/2018
3.11
 300 3.11 3.11 3.11 0 0 0
07/11/2018
3.02
 1,700 3.02 3.02 3.02 0 0 0
06/11/2018
3.11
 2,400 3.02 3.11 2.93 0 0 0
05/11/2018
3.11
 0 3.11 3.11 3.11 0 0 0
02/11/2018
3.11
 500 3.11 3.11 3.11 0 0 0
01/11/2018
3.11
 600 3.02 3.11 3.02 0 0 0
31/10/2018
3.11
 1,110 3.02 3.11 3.02 0 0 0
30/10/2018
2.93
 0 2.93 2.93 2.93 0 0 0
29/10/2018
2.93
 600 3.11 3.11 2.93 0 0 0
26/10/2018
3.11
 0 3.11 3.11 3.11 0 0 0
25/10/2018
3.11
 9,500 3.11 3.11 2.93 0 0 0
24/10/2018
3.02
 4,900 3.02 3.02 3.02 0 0 0
23/10/2018
3.02
 5,300 3.02 3.02 3.02 0 0 0

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