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)
14/08/2015
11.14
 17,790 11.23 11.23 10.76 1,000 0 0.0
13/08/2015
11.04
 52,700 10.85 11.23 10.67 0 0 0
12/08/2015
11.23
 20,500 11.14 11.33 11.04 0 0 0
11/08/2015
11.23
 13,960 11.51 11.51 11.23 100 0 0.0
10/08/2015
11.51
 30,680 11.14 11.51 11.14 0 800 0.0
07/08/2015
11.23
 21,900 11.14 11.33 11.04 0 0 0
06/08/2015
11.23
 4,100 11.33 11.33 11.14 0 0 0
05/08/2015
11.33
 26,800 11.23 11.33 11.14 0 0 0
04/08/2015
11.23
 15,520 11.04 11.33 11.04 0 0 0
03/08/2015
11.33
 43,000 11.33 11.42 10.95 0 0 0
31/07/2015
11.33
 28,450 11.51 11.51 11.04 0 0 0
30/07/2015
11.51
 98,140 11.04 11.61 10.95 0 1,000 0.0
29/07/2015
10.95
 68,500 11.33 11.33 10.85 0 0 0
28/07/2015
11.04
 125,921 11.61 11.61 11.04 1,900 0 0.0
27/07/2015
11.61
 21,240 11.42 11.61 11.42 0 0 0
24/07/2015
11.51
 46,000 11.61 11.61 11.33 0 0 0
23/07/2015
11.61
 27,890 11.61 11.89 11.51 0 0 0
22/07/2015
11.61
 43,640 11.51 11.70 11.51 2,000 0 0.0
21/07/2015
11.61
 23,400 11.99 11.99 11.61 0 0 0
20/07/2015
11.70
 28,100 11.80 11.80 11.42 0 0 0
17/07/2015
11.99
 32,900 11.80 12.08 11.80 2,000 0 0.0
16/07/2015
11.80
 18,740 11.61 11.80 11.61 0 0 0
15/07/2015
11.70
 70,630 11.61 11.80 11.51 0 0 0
14/07/2015
11.80
 66,930 11.80 11.80 11.61 0 0 0
13/07/2015
11.80
 57,220 11.89 11.99 11.80 0 0 0
10/07/2015
11.80
 66,530 11.89 11.99 11.80 0 0 0
09/07/2015
11.89
 47,300 11.80 11.99 11.80 0 0 0
08/07/2015
11.89
 70,800 12.18 12.18 11.89 0 0 0
07/07/2015
11.89
 122,529 12.08 12.18 11.89 0 0 0
06/07/2015
12.08
 153,100 12.27 12.27 11.99 0 0 0
03/07/2015
12.27
 97,610 12.08 12.36 11.99 0 0 0
02/07/2015
12.08
 59,950 11.89 12.46 11.89 0 0 0
01/07/2015
11.99
 23,300 12.18 12.18 11.89 0 0 0
30/06/2015
11.99
 92,025 12.08 12.27 11.99 0 0 0
29/06/2015
12.08
 190,035 12.46 12.46 12.08 0 0 0
26/06/2015
12.74
 69,828 13.12 13.12 12.65 0 0 0
25/06/2015
12.55
 45,400 12.93 13.31 12.55 2,500 0 0.0
24/06/2015
13.12
 72,700 12.84 13.31 12.84 0 0 0
23/06/2015
12.93
 142,800 13.78 13.78 12.93 0 0 0
22/06/2015
13.78
 307,935 13.21 14.35 13.40 0 0 0
19/06/2015
13.21
 164,970 12.18 13.21 11.89 0 0 0
18/06/2015
12.18
 131,300 12.55 12.55 11.99 0 0 0
17/06/2015
12.55
 21,000 12.55 12.84 12.46 0 0 0
16/06/2015
12.65
 79,490 12.74 12.93 12.55 0 0 0
15/06/2015
12.74
 46,000 13.02 13.02 12.74 0 0 0
12/06/2015
12.93
 64,800 12.93 13.02 12.74 0 0 0
11/06/2015
12.93
 38,068 13.02 13.21 12.84 0 0 0
10/06/2015
12.93
 66,610 13.21 13.21 12.93 4,000 0 0.1
09/06/2015
12.93
 61,820 13.21 13.40 12.93 0 0 0
08/06/2015
13.21
 218,020 12.27 13.31 12.27 0 0 0
05/06/2015
12.18
 65,870 12.27 12.46 12.18 0 0 0
04/06/2015
12.55
 24,050 12.65 12.65 12.46 0 0 0
03/06/2015
12.55
 88,430 12.65 12.65 12.27 0 0 0
02/06/2015
12.27
 141,780 11.80 12.74 11.80 0 2,000 0.0
01/06/2015
11.99
 15,408 11.89 12.18 11.80 0 0 0
29/05/2015
11.99
 17,900 11.89 12.08 11.89 0 0 0
28/05/2015
11.89
 60,500 11.80 12.27 11.80 0 0 0
27/05/2015
11.99
 26,600 11.99 12.08 11.80 0 0 0
26/05/2015: Cổ tức tiền mặt tỉ lệ: 2%
26/05/2015
11.99
 45,010 12.08 12.08 11.80 0 20,000 -0.3
25/05/2015
12.08
 52,702 12.08 12.27 11.90 0 0 0
22/05/2015
11.90
 47,120 11.90 12.08 11.90 2,000 0 0.0
21/05/2015
12.08
 42,100 12.08 12.27 11.80 0 0 0
20/05/2015
11.90
 61,790 11.80 12.27 11.62 0 0 0
19/05/2015
11.80
 40,000 11.62 11.80 11.43 0 0 0
18/05/2015
11.62
 32,800 11.90 11.90 11.43 0 0 0
15/05/2015
11.99
 66,800 12.55 12.55 11.62 5,000 0 0.1
14/05/2015
11.99
 3,610 12.17 12.17 11.99 0 0 0
13/05/2015
11.99
 16,300 12.45 12.45 11.99 0 0 0
12/05/2015
12.17
 28,600 11.99 12.17 11.90 0 0 0
11/05/2015
12.08
 29,050 12.36 12.55 11.99 0 0 0
08/05/2015
12.36
 11,200 11.90 12.36 11.90 0 0 0
07/05/2015
12.08
 45,420 11.80 12.27 11.71 0 0 0
06/05/2015
11.80
 41,200 12.27 12.27 11.71 0 0 0
05/05/2015
12.27
 86,950 11.80 12.45 11.52 0 0 0
04/05/2015
11.90
 94,100 11.71 13.29 11.71 500 0 0.0
27/04/2015
13.01
 25,772 12.73 13.01 12.73 0 0 0
24/04/2015
13.01
 85,500 13.01 13.01 12.73 500 2,500 0.0
23/04/2015
13.01
 29,600 13.10 13.20 12.92 1,000 0 0.0
22/04/2015
13.29
 29,400 13.20 13.47 13.10 0 0 0
21/04/2015
13.29
 124,900 13.01 13.47 12.92 0 0 0
20/04/2015
13.29
 78,770 13.29 13.38 13.29 0 0 0
17/04/2015
13.47
 101,170 13.01 13.57 13.01 0 0 0
16/04/2015
13.20
 50,420 13.20 13.47 13.10 20 0 0.0
15/04/2015
13.29
 24,600 13.29 13.29 13.20 0 0 0
14/04/2015
13.29
 55,828 13.75 13.94 13.29 0 0 0
13/04/2015
13.66
 113,200 13.29 13.75 13.29 20,000 0 0.3
10/04/2015
13.29
 63,810 13.47 13.47 12.92 0 0 0
09/04/2015
13.29
 37,450 12.92 13.29 12.92 0 0 0
08/04/2015
13.10
 41,800 13.20 13.20 12.92 0 0 0
07/04/2015
13.29
 37,800 12.92 13.38 12.92 1,000 0 0.0
06/04/2015
12.92
 27,200 13.10 13.10 12.82 0 0 0
03/04/2015
13.10
 56,600 13.10 13.10 12.73 0 0 0
02/04/2015
13.10
 24,700 12.82 13.10 12.73 0 0 0
01/04/2015
12.73
 71,000 13.29 13.38 12.73 0 0 0
31/03/2015
13.29
 31,700 13.10 13.47 13.10 0 0 0
30/03/2015
13.20
 73,404 13.29 13.66 13.10 0 0 0
27/03/2015
13.29
 76,550 13.66 13.75 13.29 0 0 0
26/03/2015
13.66
 62,800 13.57 13.66 13.47 0 0 0
25/03/2015
13.66
 64,000 14.03 14.03 13.66 0 0 0
24/03/2015
13.94
 61,200 13.85 13.94 13.57 0 0 0

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