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)
15/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
13/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
10/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
09/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
07/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
03/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
02/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
01/11/2017
4.53
 0 4.53 4.53 4.53 0 0 0
31/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
30/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
26/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
24/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
23/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
20/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
19/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
17/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
16/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
13/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
12/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
10/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
09/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
04/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
03/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
02/10/2017
4.53
 0 4.53 4.53 4.53 0 0 0
29/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
26/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
22/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
20/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
19/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
15/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
13/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
12/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
07/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
06/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
01/09/2017
4.53
 0 4.53 4.53 4.53 0 0 0
31/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
30/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
29/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
24/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
23/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
22/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
18/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
17/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
16/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
15/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
14/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
11/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
10/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
09/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
08/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
07/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
04/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
03/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
02/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
01/08/2017
4.53
 0 4.53 4.53 4.53 0 0 0
31/07/2017
4.53
 0 4.53 4.53 4.53 0 0 0
28/07/2017
4.53
 0 4.53 4.53 4.53 0 0 0
27/07/2017
4.53
 0 4.53 4.53 4.53 0 0 0
26/07/2017
4.53
 0 4.53 4.53 4.53 0 0 0
25/07/2017
4.53
 0 4.53 4.53 4.53 0 0 0
24/07/2017
4.53
 0 4.53 4.53 4.53 0 0 0
21/07/2017
4.53
 14,510 4.62 4.72 4.44 0 0 0
20/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
19/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
18/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
17/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
14/07/2017
4.62
 73,200 4.62 4.72 4.44 0 0 0
13/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
12/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
11/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
10/07/2017
4.62
 0 4.62 4.62 4.62 0 0 0
07/07/2017
4.62
 58,900 4.72 4.72 4.44 0 15,000 -0.1
06/07/2017
4.72
 0 4.72 4.72 4.72 0 0 0
05/07/2017
4.72
 0 4.72 4.72 4.72 0 0 0
04/07/2017
4.72
 0 4.72 4.72 4.72 0 0 0
03/07/2017
4.72
 0 4.72 4.72 4.72 0 0 0
30/06/2017
4.72
 181,550 4.81 4.81 4.34 0 0 0
29/06/2017
4.81
 0 4.81 4.81 4.81 0 0 0
28/06/2017
4.81
 0 4.81 4.81 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |