CTCP Sữa Hà Nội (hnm)

8.60
-0.20
(-2.27%)
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
(2026-08-19) 		0.50 6.10% 9,301,000 -800 0.0
7.90
9.20
8.60
2 tháng
(2026-07-20) 		1.10 14.47% 14,990,500 -900 0.0
7.60
9.20
8.60
3 tháng
(2026-06-22) 		0.70 8.75% 21,407,900 -900 0.0
7.60
9.20
8.60
6 tháng
(2026-03-23) 		0.80 10.13% 47,863,100 -900 0.0
7.40
9.20
8.60
12 tháng
(2025-09-23) 		0.50 6.10% 94,285,100 -900 0.0
7.40
9.20
8.60
24 tháng
(2024-09-30) 		0.49 5.95% 188,418,133 -9,014 -0.1
7.40
10.38
8.60
36 tháng
(2023-10-04) 		0.02 0.19% 208,438,483 -11,014 -0.1
6.13
10.57
8.60
60 tháng
(2021-10-14) 		-7.16 -45.13% 229,528,442 -18,121 -0.2
5.95
16.52
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2016
8.12
 27,790 7.83 8.31 7.83 0 0 0
30/05/2016
7.83
 6,110 7.74 7.93 7.64 0 0 0
27/05/2016
7.74
 17,405 7.83 7.93 7.64 0 0 0
26/05/2016
7.83
 29,370 8.02 8.02 7.55 0 0 0
25/05/2016
8.02
 2,900 7.83 8.02 7.83 0 0 0
24/05/2016
7.83
 10,890 8.02 8.02 7.83 0 0 0
23/05/2016
8.02
 8,300 8.21 8.21 8.02 0 0 0
20/05/2016
8.21
 27,510 8.12 8.21 8.02 0 0 0
19/05/2016
8.12
 13,050 7.83 8.21 7.93 0 0 0
18/05/2016
7.83
 70,600 8.21 8.21 7.83 1,000 0 0.0
17/05/2016
8.21
 76,400 8.12 8.31 8.12 500 0 0.0
16/05/2016
8.12
 69,150 8.49 8.49 8.12 0 0 0
13/05/2016
8.49
 75,700 8.78 8.78 8.40 0 100 0.0
12/05/2016
8.78
 35,000 8.68 8.78 8.49 0 0 0
11/05/2016
8.68
 11,600 8.59 8.87 8.59 0 0 0
10/05/2016
8.59
 1,590 8.78 8.78 8.59 0 0 0
09/05/2016
8.78
 19,300 8.78 8.78 8.59 0 0 0
06/05/2016
8.78
 20,200 8.78 8.78 8.59 0 0 0
05/05/2016
8.78
 15,950 8.78 8.78 8.68 0 0 0
04/05/2016
8.78
 1,000 8.78 8.78 8.78 0 0 0
29/04/2016
8.78
 55,515 8.68 8.87 8.68 0 0 0
28/04/2016
8.68
 7,221 8.87 8.87 8.68 0 0 0
27/04/2016
8.87
 24,500 8.68 9.06 8.78 100 0 0.0
26/04/2016
8.68
 13,630 8.97 8.97 8.68 0 0 0
25/04/2016
8.97
 47,400 8.78 8.97 8.78 0 0 0
22/04/2016
8.78
 14,000 8.97 8.97 8.78 0 0 0
21/04/2016
8.97
 7,805 8.68 8.97 8.68 100 0 0.0
20/04/2016
8.68
 33,700 8.97 8.97 8.68 0 0 0
19/04/2016
8.97
 33,400 9.16 9.16 8.78 0 0 0
15/04/2016
9.16
 47,515 9.16 9.25 8.97 0 0 0
14/04/2016
9.16
 27,680 9.16 9.16 8.87 0 0 0
13/04/2016
9.16
 74,900 9.16 9.25 8.87 0 0 0
12/04/2016
9.16
 21,660 9.16 9.16 8.87 0 0 0
11/04/2016
9.16
 35,500 9.16 9.44 9.16 0 0 0
08/04/2016
9.16
 222,147 8.68 9.44 8.49 3,000 0 0.0
07/04/2016
8.68
 5,600 8.78 8.78 7.93 0 0 0
06/04/2016
8.78
 8,110 8.68 8.78 8.59 0 0 0
05/04/2016
8.68
 2,440 8.59 8.68 8.40 1,000 0 0.0
04/04/2016
8.59
 21,760 8.49 8.59 8.21 0 0 0
01/04/2016
8.49
 15,000 8.68 8.78 8.40 0 0 0
31/03/2016
8.68
 37,900 8.59 8.97 8.59 0 0 0
30/03/2016
8.59
 57,200 8.87 8.87 8.59 0 0 0
29/03/2016
8.87
 68,930 8.59 8.97 8.40 0 0 0
28/03/2016
8.59
 10,408 8.78 8.78 8.40 0 0 0
25/03/2016
8.78
 34,400 8.87 8.87 8.40 0 0 0
24/03/2016
8.87
 30,900 8.68 8.87 8.49 0 0 0
23/03/2016
8.68
 78,712 8.49 9.06 8.40 0 0 0
22/03/2016
8.49
 107,100 8.12 8.68 7.83 0 0 0
21/03/2016
8.12
 86,700 8.68 8.68 7.93 0 0 0
18/03/2016
8.68
 87,520 9.06 9.06 8.59 0 2,000 0.0
17/03/2016
9.06
 73,500 9.16 9.16 8.87 0 0 0
16/03/2016
9.16
 99,450 9.06 9.44 8.97 0 0 0
15/03/2016
9.06
 331,820 8.31 9.06 8.49 0 0 0
14/03/2016
8.31
 69,700 7.55 8.31 7.64 0 0 0
11/03/2016
7.55
 42,200 7.46 7.55 7.36 0 0 0
10/03/2016
7.46
 12,600 7.64 7.64 7.46 0 0 0
09/03/2016
7.64
 17,700 7.64 7.64 7.55 2,000 0 0.0
08/03/2016
7.64
 17,200 7.74 7.83 7.55 0 0 0
07/03/2016
7.74
 22,500 7.74 7.74 7.64 0 0 0
04/03/2016
7.74
 20,100 7.74 7.83 7.64 5,100 0 0.0
03/03/2016
7.74
 10,700 7.83 7.83 7.64 0 0 0
02/03/2016
7.83
 15,600 7.83 7.93 7.64 0 0 0
01/03/2016
7.83
 35,400 7.74 7.93 7.55 0 0 0
29/02/2016
7.74
 21,100 7.83 7.83 7.36 0 0 0
26/02/2016
7.83
 20,515 7.74 7.83 7.46 0 0 0
25/02/2016
7.74
 21,500 7.93 7.93 7.55 0 0 0
24/02/2016
7.93
 3,700 8.02 8.02 7.74 0 0 0
23/02/2016
8.02
 8,401 8.12 8.12 7.74 0 0 0
22/02/2016
8.12
 4,900 7.93 8.12 7.93 0 0 0
19/02/2016
7.93
 31,100 7.93 8.02 7.74 0 0 0
18/02/2016
7.93
 16,700 7.93 7.93 7.74 0 0 0
17/02/2016
7.93
 21,900 7.83 7.93 7.83 0 0 0
16/02/2016
7.83
 12,420 7.55 7.83 7.64 0 0 0
15/02/2016
7.55
 19,600 7.55 7.55 7.08 0 2,000 0.0
05/02/2016
7.55
 16,900 7.08 7.74 6.89 0 0 0
04/02/2016
7.08
 8,600 7.08 7.27 7.08 0 0 0
03/02/2016
7.08
 10,300 7.08 7.08 6.98 0 0 0
02/02/2016
7.08
 2,800 7.27 7.27 7.08 0 0 0
01/02/2016
7.27
 18,300 7.27 7.27 7.08 0 0 0
29/01/2016
7.27
 11,400 7.27 7.27 7.17 100 0 0.0
28/01/2016
7.27
 3,200 7.36 7.36 7.27 0 0 0
27/01/2016
7.36
 15,500 7.08 7.36 7.08 0 0 0
26/01/2016
7.08
 15,820 7.36 7.36 7.08 0 0 0
25/01/2016
7.36
 30,400 7.08 7.55 7.08 0 0 0
22/01/2016
7.08
 11,600 7.08 7.17 7.08 0 0 0
21/01/2016
7.08
 6,800 7.08 7.17 6.89 0 0 0
20/01/2016
7.08
 30,000 7.55 7.55 7.08 0 300 0.0
19/01/2016
7.55
 20,700 7.08 7.55 7.08 0 0 0
18/01/2016
7.08
 60,000 7.83 7.83 7.08 0 0 0
15/01/2016
7.83
 33,500 7.93 7.93 7.55 0 0 0
14/01/2016
7.93
 3,300 7.93 7.93 7.74 0 0 0
13/01/2016
7.93
 4,800 8.02 8.02 7.93 0 0 0
12/01/2016
8.02
 7,900 8.02 8.02 7.74 0 0 0
11/01/2016
8.02
 7,800 8.02 8.12 7.74 0 0 0
08/01/2016
8.02
 21,100 8.02 8.02 7.74 0 0 0
07/01/2016
8.02
 32,000 8.40 8.40 8.02 0 0 0
06/01/2016
8.40
 2,800 8.40 8.40 8.21 300 0 0.0
05/01/2016
8.40
 16,600 8.49 8.49 8.12 0 0 0
04/01/2016
8.49
 8,500 8.40 8.49 8.21 0 0 0
31/12/2015
8.40
 1,303 8.40 8.40 8.21 0 0 0

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