CTCP Sữa Hà Nội (hnm)

7.70
0.10
(1.32%)
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)
21/03/2017
5.95
 40,600 6.23 6.23 5.95 0 0 0
20/03/2017
6.23
 28,300 6.13 6.23 5.95 0 0 0
17/03/2017
6.13
 77,700 6.51 6.51 6.04 0 0 0
16/03/2017
6.51
 105,150 5.95 6.51 5.85 0 0 0
15/03/2017
5.95
 72,160 6.42 6.51 5.95 1,000 0 0.0
14/03/2017
6.51
 114,600 6.61 7.08 6.51 1,000 0 0.0
13/03/2017
6.51
 140,730 5.95 6.51 5.95 0 1,000 0.0
10/03/2017
5.95
 232,080 5.57 5.95 5.57 0 0 0
09/03/2017
5.47
 8,200 5.47 5.57 5.47 0 0 0
08/03/2017
5.57
 25,900 5.47 5.57 5.47 0 0 0
07/03/2017
5.57
 38,510 5.47 5.57 5.47 0 0 0
06/03/2017
5.47
 11,300 5.47 5.57 5.47 0 0 0
03/03/2017
5.57
 21,006 5.47 5.57 5.47 0 0 0
02/03/2017
5.57
 11,110 5.57 5.57 5.57 0 0 0
01/03/2017
5.66
 22,670 5.47 5.66 5.38 0 0 0
28/02/2017
5.57
 7,000 5.66 5.66 5.57 0 0 0
27/02/2017
5.66
 20,110 5.57 5.66 5.57 0 0 0
24/02/2017
5.57
 11,560 5.57 5.66 5.38 0 0 0
23/02/2017
5.66
 12,619 5.66 5.66 5.47 300 0 0.0
22/02/2017
5.57
 18,850 5.57 5.66 5.57 300 0 0.0
21/02/2017
5.57
 25,380 5.57 5.66 5.57 0 0 0
20/02/2017
5.47
 22,800 5.47 5.57 5.47 0 0 0
17/02/2017
5.47
 13,200 5.47 5.57 5.47 300 0 0.0
16/02/2017
5.47
 12,540 5.57 5.66 5.47 0 0 0
15/02/2017
5.66
 6,100 5.57 5.66 5.57 0 0 0
14/02/2017
5.76
 2,230 5.76 5.76 5.47 100 0 0.0
13/02/2017
5.76
 85,100 5.38 5.76 5.38 0 0 0
10/02/2017
5.29
 5,810 5.29 5.38 5.29 0 0 0
09/02/2017
5.38
 21,440 5.38 5.38 5.19 0 0 0
08/02/2017
5.38
 9,350 5.47 5.47 5.38 0 0 0
07/02/2017
5.47
 14,510 5.38 5.47 5.29 0 0 0
06/02/2017
5.38
 17,200 5.57 5.57 5.19 0 0 0
03/02/2017
5.19
 22,019 5.19 5.38 5.19 0 0 0
02/02/2017
5.19
 19,200 5.19 5.38 5.19 0 0 0
25/01/2017
5.10
 82,600 5.85 5.85 5.10 2,000 0 0.0
24/01/2017
5.66
 8,920 5.76 5.76 5.66 0 0 0
23/01/2017
5.66
 4,400 5.76 5.76 5.66 0 0 0
20/01/2017
5.57
 7,600 5.66 5.85 5.57 0 0 0
19/01/2017
5.85
 3,220 5.76 5.85 5.76 0 0 0
18/01/2017
5.85
 12,700 5.76 5.85 5.66 0 0 0
17/01/2017
5.76
 23,500 5.95 5.95 5.76 0 0 0
16/01/2017
6.04
 79,700 5.57 6.04 5.57 0 0 0
13/01/2017
5.57
 9,000 5.10 5.76 5.10 0 0 0
12/01/2017
5.66
 17,500 5.66 5.66 5.57 0 0 0
11/01/2017
5.76
 4,160 5.76 5.76 5.66 0 0 0
10/01/2017
5.76
 10,200 5.76 5.76 5.66 0 0 0
09/01/2017
5.76
 1,600 5.76 5.76 5.66 0 0 0
06/01/2017
5.85
 500 5.85 5.85 5.85 0 0 0
05/01/2017
5.85
 1,900 5.76 5.85 5.76 0 0 0
04/01/2017
5.85
 2,431 5.76 5.85 5.76 0 0 0
03/01/2017
5.85
 1,400 5.85 5.85 5.76 0 0 0
30/12/2016
5.85
 12,700 5.85 5.85 5.66 700 0 0.0
29/12/2016
5.85
 2,100 5.66 5.85 5.66 0 0 0
28/12/2016
5.85
 7,800 5.76 5.85 5.66 0 0 0
27/12/2016
5.85
 500 5.76 5.85 5.76 0 0 0
26/12/2016
5.76
 6,400 5.95 5.95 5.66 0 0 0
23/12/2016
5.95
 600 5.76 5.95 5.76 0 0 0
22/12/2016
5.95
 2,800 5.85 5.95 5.76 0 0 0
21/12/2016
5.95
 6,300 5.85 5.95 5.85 0 0 0
20/12/2016
5.95
 600 5.95 5.95 5.95 0 100 0.0
19/12/2016
6.04
 4,700 5.76 6.04 5.76 0 0 0
16/12/2016
5.95
 1,500 5.95 5.95 5.85 0 0 0
15/12/2016
5.95
 1,560 6.04 6.04 5.85 0 0 0
14/12/2016
5.95
 800 5.95 5.95 5.95 0 0 0
13/12/2016
5.76
 1,100 5.95 5.95 5.76 0 0 0
12/12/2016
5.76
 2,200 5.85 5.85 5.76 0 0 0
09/12/2016
5.95
 5,100 5.85 5.95 5.76 0 0 0
08/12/2016
6.04
 400 5.95 6.04 5.95 0 0 0
07/12/2016
5.76
 11,800 6.04 6.04 5.76 0 0 0
06/12/2016
5.95
 16,330 5.95 5.95 5.85 0 0 0
05/12/2016
5.95
 1,500 6.04 6.04 5.95 0 0 0
02/12/2016
6.04
 8,100 5.95 6.13 5.95 0 0 0
01/12/2016
6.04
 21,100 6.04 6.23 6.04 0 0 0
30/11/2016
6.13
 12,300 5.95 6.13 5.95 0 0 0
29/11/2016
5.95
 3,600 5.95 6.13 5.95 0 0 0
28/11/2016
5.95
 5,100 6.23 6.23 5.95 0 0 0
25/11/2016
5.95
 18,920 6.13 6.23 5.95 0 0 0
24/11/2016
6.23
 8,900 6.23 6.32 6.13 0 0 0
23/11/2016
6.32
 20,500 6.32 6.42 6.23 0 200 0.0
22/11/2016
6.23
 9,340 6.23 6.32 6.23 0 0 0
21/11/2016
6.23
 15,400 6.42 6.42 6.23 0 0 0
18/11/2016
6.23
 5,300 6.23 6.32 6.23 0 0 0
17/11/2016
6.32
 8,800 6.23 6.32 6.23 0 0 0
16/11/2016
6.23
 7,230 6.23 6.42 6.23 0 0 0
15/11/2016
6.32
 2,200 6.13 6.51 6.13 0 0 0
14/11/2016
6.13
 16,300 6.32 6.61 6.13 0 0 0
11/11/2016
6.32
 14,500 6.23 6.32 6.23 0 0 0
10/11/2016
6.23
 7,810 6.23 6.42 6.23 0 0 0
09/11/2016
6.32
 16,300 6.13 6.32 5.95 0 100 0.0
08/11/2016
6.23
 5,000 6.32 6.32 6.13 0 0 0
07/11/2016
6.32
 5,700 6.13 6.32 6.04 0 0 0
04/11/2016
6.32
 1,200 6.13 6.32 6.04 0 0 0
03/11/2016
6.23
 20,800 6.23 6.23 6.13 0 0 0
02/11/2016
6.23
 10,800 6.32 6.32 6.23 500 0 0.0
01/11/2016
6.32
 6,100 6.32 6.51 6.32 0 0 0
31/10/2016
6.32
 7,700 6.51 6.51 6.32 100 0 0.0
28/10/2016
6.61
 37,800 6.51 6.61 6.32 0 0 0
27/10/2016
6.23
 19,100 6.23 6.51 6.23 0 0 0
26/10/2016
6.23
 17,200 6.42 6.42 6.04 0 0 0
25/10/2016
6.42
 48,800 6.51 6.51 6.42 0 0 0

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