CTCP Sữa Hà Nội (hnm)

7.60
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
(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)
14/10/2010
11.43
 34,400 11.62 11.71 11.34 0 0 0
13/10/2010
11.71
 22,400 11.43 11.71 11.34 1,300 0 0.0
12/10/2010
11.34
 36,300 11.43 11.43 11.24 0 0 0
11/10/2010
11.43
 33,100 11.34 11.90 11.34 0 0 0
08/10/2010
11.24
 26,800 11.62 11.62 11.15 0 0 0
07/10/2010
11.43
 50,300 11.99 11.99 11.43 0 0 0
06/10/2010
11.62
 29,400 11.80 11.99 11.43 0 0 0
05/10/2010
11.62
 24,200 11.06 11.62 10.97 0 0 0
04/10/2010
11.15
 46,200 11.52 11.52 11.15 0 0 0
01/10/2010
11.71
 29,600 11.99 12.45 11.62 0 0 0
30/09/2010
11.80
 19,000 11.80 11.99 11.71 0 0 0
29/09/2010
11.80
 24,800 12.17 12.17 11.71 0 0 0
28/09/2010
12.36
 33,300 12.73 12.73 12.17 0 0 0
27/09/2010
12.45
 30,500 12.36 12.45 12.08 10,000 0 0.1
24/09/2010
12.17
 24,900 12.27 12.27 12.08 0 0 0
23/09/2010
12.08
 39,100 12.36 12.36 11.90 0 0 0
22/09/2010
12.36
 29,900 12.36 12.55 12.27 0 0 0
21/09/2010
12.36
 59,800 12.55 12.73 12.36 0 0 0
20/09/2010
12.82
 152,000 12.64 12.92 12.55 65,000 0 0.9
17/09/2010
12.73
 116,200 12.55 12.92 12.36 0 0 0
16/09/2010
12.55
 155,700 11.90 12.55 11.80 65,000 0 0.9
15/09/2010
11.80
 17,600 12.17 12.17 11.71 0 0 0
14/09/2010
11.99
 42,100 12.08 12.08 11.62 0 0 0
13/09/2010
11.71
 33,200 12.08 12.27 11.52 1,000 0 0.0
10/09/2010
11.99
 100,400 12.27 12.55 11.43 0 0 0
09/09/2010
12.45
 81,900 12.27 12.73 12.08 0 0 0
08/09/2010
11.99
 92,600 12.08 12.08 11.80 0 0 0
07/09/2010
12.64
 89,300 13.01 13.10 12.36 0 0 0
06/09/2010
13.38
 135,700 12.73 13.38 12.73 0 0 0
01/09/2010
12.64
 70,500 12.73 12.82 12.08 0 0 0
31/08/2010
12.64
 113,200 12.08 12.64 11.90 0 0 0
30/08/2010
11.90
 115,600 11.62 11.90 11.62 2,000 0 0.0
27/08/2010
11.06
 46,600 11.15 11.34 10.87 0 0 0
26/08/2010
11.06
 63,900 10.69 11.80 10.69 0 0 0
25/08/2010
11.15
 48,700 11.34 11.62 11.15 0 0 0
24/08/2010
11.80
 79,600 12.55 12.55 11.80 0 0 0
23/08/2010
12.64
 29,600 12.82 12.82 12.55 0 0 0
20/08/2010
13.01
 28,600 13.01 13.10 12.55 0 0 0
19/08/2010
13.01
 21,800 12.82 13.29 12.82 0 0 0
18/08/2010
13.20
 22,700 13.57 13.75 13.01 0 0 0
17/08/2010
13.29
 66,000 14.22 14.40 13.29 0 0 0
16/08/2010
14.03
 102,000 13.94 14.03 13.01 0 0 0
13/08/2010
13.01
 65,800 12.82 13.57 12.55 0 0 0
12/08/2010
12.82
 104,700 13.01 13.57 12.73 0 0 0
11/08/2010
13.57
 25,600 13.66 13.85 13.20 0 0 0
10/08/2010
13.66
 128,400 14.03 14.03 13.38 0 0 0
09/08/2010
13.94
 65,100 14.68 14.78 13.75 0 0 0
06/08/2010
14.78
 32,300 14.87 14.87 14.59 100 0 0.0
05/08/2010
14.78
 44,700 14.87 15.05 14.68 0 0 0
04/08/2010
14.59
 98,100 14.87 14.87 14.50 0 0 0
03/08/2010
15.05
 62,300 15.05 15.15 14.87 100 0 0.0
02/08/2010
15.05
 88,800 15.33 15.43 14.87 100 0 0.0
30/07/2010
15.24
 63,000 15.05 15.43 15.05 0 0 0
29/07/2010
15.05
 58,100 14.96 15.15 14.87 0 0 0
28/07/2010
15.15
 83,600 15.05 15.15 14.87 0 0 0
27/07/2010
15.15
 203,800 15.52 15.52 14.78 0 0 0
26/07/2010
15.05
 114,100 15.33 15.52 15.05 100 0 0.0
23/07/2010
15.61
 60,800 15.61 15.80 15.33 0 0 0
22/07/2010
15.52
 102,800 15.80 15.98 15.43 0 0 0
21/07/2010
15.98
 378,800 16.45 17.01 15.89 0 0 0
20/07/2010
16.08
 452,900 15.24 16.08 15.24 7,000 0 0.1
19/07/2010
15.05
 61,900 14.96 15.15 14.87 0 0 0
16/07/2010
15.05
 49,900 15.24 15.24 14.96 0 0 0
15/07/2010
14.96
 63,000 15.33 15.43 14.96 0 0 0
14/07/2010
15.33
 72,200 15.80 15.98 15.15 0 0 0
13/07/2010
15.52
 86,000 15.33 15.52 15.15 0 0 0
12/07/2010
15.24
 44,000 15.24 15.24 14.87 0 0 0
09/07/2010
14.96
 62,200 15.05 15.24 14.96 0 0 0
08/07/2010
15.15
 75,300 15.61 15.61 15.05 1,000 0 0.0
07/07/2010
15.05
 75,100 15.52 15.61 14.96 0 0 0
06/07/2010
15.05
 73,800 15.33 15.33 14.87 4,000 0 0.1
05/07/2010
15.33
 93,000 15.33 15.43 14.96 0 0 0
02/07/2010
15.05
 64,900 15.33 15.33 15.05 0 0 0
01/07/2010
15.24
 81,300 15.33 15.43 15.05 0 0 0
30/06/2010
15.05
 101,500 15.05 15.43 14.96 0 0 0
29/06/2010
15.33
 63,700 15.43 15.80 15.33 0 0 0
28/06/2010
15.80
 81,900 15.15 15.98 15.15 0 0 0
25/06/2010
15.71
 152,900 14.87 15.98 14.87 0 0 0
24/06/2010
16.08
 250,500 14.87 16.45 14.87 0 0 0
23/06/2010
15.71
 67,200 15.33 15.71 15.33 0 0 0
22/06/2010
15.33
 19,900 15.15 15.71 15.15 0 0 0
21/06/2010
15.61
 141,400 14.13 15.71 14.13 0 0 0
18/06/2010
15.05
 74,500 15.24 15.24 15.05 0 0 0
17/06/2010
15.15
 70,100 15.15 15.33 15.05 0 0 0
16/06/2010
15.43
 71,900 15.15 15.89 15.15 0 0 0
15/06/2010
15.33
 86,400 14.96 15.33 14.96 0 0 0
14/06/2010
15.52
 60,500 15.43 15.61 15.24 0 0 0
11/06/2010
15.15
 72,000 15.33 15.52 14.96 0 0 0
10/06/2010
15.33
 64,000 15.43 15.43 14.87 0 0 0
09/06/2010
15.15
 74,000 15.61 15.71 14.87 0 0 0
08/06/2010
15.33
 81,400 15.05 15.52 14.78 0 0 0
07/06/2010
15.05
 120,500 15.52 15.52 14.78 0 0 0
04/06/2010
15.71
 67,800 15.71 15.98 15.52 100 0 0.0
03/06/2010
15.71
 38,400 15.80 16.45 15.61 0 0 0
02/06/2010
15.80
 46,100 15.80 16.08 15.33 0 1,000 0.0
01/06/2010
15.80
 63,300 15.89 16.08 15.43 0 0 0
31/05/2010
15.89
 159,500 16.91 16.91 15.61 0 9,000 -0.2
28/05/2010
16.91
 142,600 16.73 17.19 16.45 0 0 0
27/05/2010
16.26
 57,800 16.63 16.73 15.71 0 0 0
26/05/2010
16.26
 121,300 15.80 16.54 15.80 0 0 0

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