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)
02/08/2013
7.81
 113,600 7.16 7.81 7.43 0 0 0
01/08/2013
7.16
 216,100 6.51 7.16 6.41 0 1,200 0.0
31/07/2013
6.51
 47,100 6.41 6.60 6.23 0 0 0
30/07/2013
6.41
 82,700 6.41 6.51 6.04 0 0 0
29/07/2013
6.41
 217,200 6.32 6.69 6.23 2,600 0 0.0
26/07/2013
6.32
 48,200 6.13 6.32 6.13 0 0 0
25/07/2013
6.13
 74,300 6.32 6.41 6.04 0 9,200 -0.1
24/07/2013
6.32
 216,500 6.04 6.60 6.04 0 0 0
23/07/2013
6.04
 88,500 6.23 6.23 5.95 0 800 0.0
22/07/2013
6.23
 80,000 6.32 6.51 6.13 0 0 0
19/07/2013
6.32
 72,700 6.51 6.51 6.32 0 0 0
18/07/2013
6.51
 58,300 6.69 6.88 6.41 0 0 0
17/07/2013
6.69
 217,200 6.13 6.69 6.13 0 0 0
16/07/2013
6.13
 32,800 6.32 6.32 6.04 0 0 0
15/07/2013
6.32
 109,800 6.23 6.41 6.23 0 0 0
12/07/2013
6.23
 56,400 6.23 6.41 5.95 0 0 0
11/07/2013
6.23
 23,800 6.13 6.23 6.04 0 0 0
10/07/2013
6.13
 15,700 6.13 6.13 6.04 1,600 0 0.0
09/07/2013
6.13
 27,600 6.32 6.32 5.85 6,500 0 0.0
08/07/2013
6.32
 58,100 5.85 6.32 5.85 0 0 0
05/07/2013
5.85
 154,200 6.23 6.23 5.67 0 100,000 -0.6
04/07/2013
6.23
 65,100 6.13 6.23 5.95 1,000 0 0.0
03/07/2013
6.13
 90,400 6.69 6.69 6.13 0 0 0
02/07/2013
6.69
 83,800 6.32 6.78 6.32 0 0 0
01/07/2013
6.32
 176,100 5.85 6.32 6.04 1,000 0 0.0
28/06/2013
5.85
 76,600 5.95 6.04 5.67 15,700 0 0.1
27/06/2013
5.95
 70,500 5.48 5.95 5.58 0 0 0
26/06/2013
5.48
 28,000 5.76 6.04 5.39 0 0 0
25/06/2013
5.76
 90,500 6.04 6.23 5.39 0 0 0
24/06/2013
6.04
 74,500 5.85 6.32 5.85 500 0 0.0
21/06/2013
5.85
 135,600 6.41 6.41 5.85 0 0 0
20/06/2013
6.41
 186,800 6.41 6.69 5.85 0 0 0
19/06/2013
6.41
 194,000 5.85 6.41 6.32 0 0 0
18/06/2013
5.85
 126,500 5.39 5.85 5.02 0 100 0.0
17/06/2013
5.39
 346,900 5.95 5.95 5.39 0 0 0
14/06/2013
5.95
 178,200 6.60 6.78 5.95 0 4,000 0.0
13/06/2013
6.60
 170,200 7.43 7.43 6.60 0 5,800 0.0
12/06/2013
7.43
 692,600 6.88 7.53 6.60 500 2,000 0.0
11/06/2013
6.88
 64,200 6.32 6.88 6.88 0 0 0
10/06/2013
6.32
 64,100 5.76 6.32 6.32 0 3,000 0.0
07/06/2013
5.76
 41,600 5.30 5.76 5.76 0 0 0
06/06/2013
5.30
 106,400 4.83 5.30 5.11 0 2,000 0.0
05/06/2013
4.83
 186,600 4.46 4.83 4.83 0 400 0.0
04/06/2013
4.46
 67,300 4.09 4.46 4.27 0 0 0
03/06/2013
4.09
 106,000 3.72 4.09 3.81 0 0 0
31/05/2013
3.72
 13,700 3.81 3.81 3.72 0 0 0
30/05/2013
3.81
 7,800 3.81 3.81 3.72 0 0 0
29/05/2013
3.81
 4,000 3.81 3.81 3.62 0 0 0
28/05/2013
3.81
 32,800 3.72 3.81 3.62 0 0 0
27/05/2013
3.72
 3,400 3.62 3.72 3.53 100 0 0.0
24/05/2013
3.62
 300 3.62 3.62 3.53 0 0 0
23/05/2013
3.62
 2,000 3.62 3.62 3.62 0 1,000 0.0
22/05/2013
3.62
 200 3.72 3.72 3.62 0 0 0
21/05/2013
3.72
 1,800 3.72 3.72 3.62 0 0 0
20/05/2013
3.72
 4,000 3.62 3.90 3.72 2,000 0 0.0
17/05/2013
3.62
 1,200 3.72 3.72 3.44 0 0 0
16/05/2013
3.72
 2,100 3.53 3.72 3.53 0 0 0
15/05/2013
3.53
 11,300 3.72 3.72 3.53 0 0 0
14/05/2013
3.72
 11,200 3.72 3.72 3.53 0 0 0
13/05/2013
3.72
 1,900 3.72 3.72 3.44 0 0 0
10/05/2013
3.72
 1,300 3.72 3.72 3.62 0 0 0
09/05/2013
3.72
 1,100 3.72 3.72 3.72 0 0 0
08/05/2013
3.72
 4,000 3.81 3.81 3.72 0 0 0
07/05/2013
3.81
 7,000 3.90 3.90 3.81 0 0 0
06/05/2013
3.90
 8,400 3.90 3.90 3.90 0 0 0
03/05/2013
3.90
 6,000 3.90 3.90 3.72 0 0 0
02/05/2013
3.90
 100 3.72 3.90 3.90 0 0 0
26/04/2013
3.72
 800 3.72 3.72 3.72 0 0 0
25/04/2013
3.72
 7,400 3.72 3.72 3.62 0 0 0
24/04/2013
3.72
 800 3.72 3.72 3.72 0 0 0
23/04/2013
3.72
 1,300 3.72 3.81 3.62 0 0 0
22/04/2013
3.72
 2,300 4.00 4.00 3.72 1,000 0 0.0
18/04/2013
4.00
 0 4.00 4.00 4.00 0 0 0
17/04/2013
4.00
 100 3.81 4.00 4.00 0 0 0
16/04/2013
3.81
 0 3.81 3.81 3.81 0 0 0
15/04/2013
3.81
 1,000 3.90 3.90 3.81 0 0 0
12/04/2013
3.90
 800 3.90 3.90 3.90 0 0 0
11/04/2013
3.90
 3,400 3.90 3.90 3.81 0 0 0
10/04/2013
3.90
 1,000 4.09 4.09 3.90 200 0 0.0
09/04/2013
4.09
 5,500 4.00 4.09 3.81 0 0 0
08/04/2013
4.00
 2,000 4.00 4.00 4.00 0 0 0
05/04/2013
4.00
 5,600 3.90 4.00 3.90 0 0 0
04/04/2013
3.90
 2,000 4.00 4.00 3.90 0 0 0
03/04/2013
4.00
 2,600 4.09 4.09 3.90 0 0 0
02/04/2013
4.09
 5,000 4.27 4.27 4.00 0 0 0
01/04/2013
4.27
 2,900 4.00 4.27 4.00 0 0 0
29/03/2013
4.00
 4,700 3.81 4.00 3.81 0 0 0
28/03/2013
3.81
 2,300 3.90 3.90 3.81 0 0 0
27/03/2013
3.90
 2,000 4.00 4.00 3.90 0 0 0
26/03/2013
4.00
 1,800 4.00 4.00 4.00 0 0 0
25/03/2013
4.00
 2,600 4.09 4.09 4.00 0 0 0
22/03/2013
4.09
 6,300 4.09 4.09 3.90 0 0 0
21/03/2013
4.09
 3,300 4.18 4.18 4.09 0 0 0
20/03/2013
4.18
 2,700 4.18 4.18 4.18 0 0 0
19/03/2013
4.18
 1,800 4.27 4.27 4.18 0 0 0
18/03/2013
4.27
 7,700 4.27 4.27 4.27 0 0 0
15/03/2013
4.27
 13,700 4.27 4.27 4.18 0 0 0
14/03/2013
4.27
 4,800 4.27 4.27 4.27 0 0 0
13/03/2013
4.27
 200 4.37 4.37 4.27 0 0 0
12/03/2013
4.37
 0 4.37 4.37 4.37 0 0 0

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