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)
25/05/2010
15.71
 107,200 15.15 15.80 14.87 0 0 0
24/05/2010
15.43
 107,300 14.87 15.43 14.68 0 0 0
21/05/2010
14.50
 284,300 15.24 15.24 14.22 0 0 0
20/05/2010
15.98
 115,000 15.33 16.26 14.40 1,000 0 0.0
19/05/2010
15.05
 155,000 15.80 15.98 15.05 0 0 0
18/05/2010
15.80
 148,000 15.98 16.26 15.80 0 0 0
17/05/2010
16.26
 156,700 17.66 17.66 16.08 0 0 0
14/05/2010
17.47
 128,200 17.47 17.47 16.73 0 0 0
13/05/2010
16.73
 196,300 16.73 17.10 15.80 0 0 0
12/05/2010
15.98
 334,100 16.82 16.82 15.98 0 0 0
11/05/2010
16.91
 371,700 18.21 18.59 16.82 0 0 0
10/05/2010
17.75
 256,600 19.24 20.07 17.75 0 1,000 0.0
07/05/2010
19.33
 606,600 19.33 19.33 17.66 0 0 0
06/05/2010
18.12
 302,600 17.66 18.12 17.66 0 2,500 0.0
05/05/2010
17.19
 606,900 16.73 17.19 16.08 0 0 0
04/05/2010
16.26
 117,200 15.80 16.54 15.80 0 0 0
29/04/2010
16.17
 144,200 15.98 16.26 15.61 2,000 0 0.0
28/04/2010
16.17
 76,700 16.73 16.73 15.98 0 0 0
27/04/2010
16.54
 296,500 15.33 16.54 15.24 0 1,300 0.0
26/04/2010
15.43
 75,800 15.89 15.89 15.43 1,000 0 0.0
22/04/2010
15.89
 95,300 15.89 16.26 15.71 0 300 0.0
21/04/2010
15.89
 122,600 15.71 15.98 15.33 0 0 0
20/04/2010
15.61
 90,300 15.71 15.80 15.52 0 0 0
19/04/2010
15.61
 100,100 15.33 15.89 15.33 0 5,000 -0.1
16/04/2010
15.71
 68,700 15.61 16.26 15.61 0 400 0.0
15/04/2010
15.89
 81,800 15.33 16.08 15.33 0 0 0
14/04/2010
15.43
 69,300 15.80 15.80 15.15 0 8,700 -0.1
13/04/2010
15.24
 200,200 15.52 15.61 15.15 0 0 0
12/04/2010
15.71
 93,400 15.80 15.98 15.61 400 0 0.0
09/04/2010
16.08
 130,400 16.63 16.63 15.98 8,700 0 0.2
08/04/2010
16.63
 178,000 16.54 17.19 16.17 0 0 0
07/04/2010
16.63
 606,900 15.52 16.63 15.33 100,000 0 1.8
06/04/2010
15.52
 175,600 16.17 16.17 15.33 0 0 0
05/04/2010
15.98
 247,700 15.98 16.26 15.71 0 1,200 0.0
02/04/2010
15.43
 184,000 14.68 15.43 14.68 0 0 0
01/04/2010
14.68
 32,800 14.40 14.78 13.85 0 800 0.0
31/03/2010
14.40
 33,300 14.40 14.68 13.94 0 0 0
30/03/2010
14.13
 78,200 14.87 14.96 14.13 200 0 0.0
29/03/2010
14.96
 36,900 14.78 15.05 14.78 0 200 0.0
26/03/2010
15.15
 56,900 14.87 15.33 14.59 1,300 100 0.0
25/03/2010
14.59
 98,900 15.33 15.33 14.13 1,800 0 0.0
24/03/2010
15.15
 65,700 15.24 15.33 14.87 0 200 0.0
23/03/2010
15.05
 87,200 15.80 15.80 14.87 0 0 0
22/03/2010
15.71
 116,900 15.80 16.08 15.61 0 0 0
19/03/2010
16.08
 202,100 16.63 16.82 15.71 0 0 0
18/03/2010
15.98
 408,300 15.61 15.98 15.05 0 0 0
17/03/2010
15.05
 44,400 15.15 15.33 14.68 100 0 0.0
16/03/2010
15.05
 121,500 15.80 15.98 14.87 100 0 0.0
15/03/2010
15.80
 280,100 14.96 15.98 14.87 46,000 0 0.8
12/03/2010
14.87
 88,900 15.71 15.71 14.50 0 0 0
11/03/2010
15.33
 135,500 15.80 16.17 14.96 0 0 0
10/03/2010
15.43
 373,300 15.43 15.43 14.87 28,800 0 0.5
09/03/2010
14.59
 221,000 13.66 14.59 13.38 36,200 500 0.6
08/03/2010
13.94
 118,000 13.47 13.94 13.38 0 0 0
05/03/2010
13.57
 82,900 13.20 13.66 13.01 0 0 0
04/03/2010
13.38
 53,300 13.94 14.03 13.29 0 2,000 0.0
03/03/2010
13.75
 56,900 13.94 13.94 13.10 0 0 0
02/03/2010
13.57
 84,900 14.13 14.13 13.10 0 0 0
01/03/2010
13.94
 146,700 14.31 14.31 13.47 9,000 1,200 0.1
26/02/2010
13.38
 104,700 13.29 13.38 13.29 0 0 0
25/02/2010
12.92
 51,800 12.45 12.92 12.17 0 1,900 0.0
24/02/2010
12.17
 10,700 12.08 12.27 11.90 0 100 0.0
23/02/2010
11.90
 14,500 11.99 12.08 11.90 1,000 0 0.0
22/02/2010
11.90
 14,500 12.45 12.45 11.80 0 0 0
12/02/2010
12.08
 12,500 12.08 12.08 11.71 0 0 0
11/02/2010
11.71
 18,500 11.71 12.08 11.62 0 0 0
10/02/2010
11.71
 10,800 11.62 11.90 11.62 100 0 0.0
09/02/2010
11.62
 26,300 11.52 11.99 11.52 100 0 0.0
08/02/2010
11.71
 9,300 11.71 11.99 11.62 1,500 0 0.0
05/02/2010
11.62
 23,100 12.17 12.17 11.52 0 0 0
04/02/2010
12.17
 14,000 12.08 12.27 12.08 0 0 0
03/02/2010
12.17
 11,100 11.71 12.27 11.62 0 0 0
02/02/2010
11.71
 18,700 11.71 11.90 11.62 0 0 0
01/02/2010
11.80
 13,800 12.27 12.27 11.34 0 0 0
29/01/2010
12.08
 19,400 12.08 12.36 12.08 0 0 0
28/01/2010
12.08
 700 12.08 12.08 12.08 0 0 0
27/01/2010
12.27
 4,300 12.92 13.29 12.27 0 0 0
26/01/2010
12.82
 31,800 12.55 12.82 12.17 0 0 0
25/01/2010
12.08
 20,500 12.08 12.17 11.90 0 0 0
22/01/2010
12.27
 19,600 12.17 12.27 11.62 0 0 0
21/01/2010
12.27
 14,600 12.55 12.55 12.08 0 0 0
20/01/2010
12.55
 16,500 12.08 12.55 12.08 0 0 0
19/01/2010
12.82
 24,600 12.55 12.82 12.27 0 0 0
18/01/2010
12.27
 22,200 12.55 12.55 12.08 0 0 0
15/01/2010
12.92
 3,300 12.45 12.92 12.36 0 0 0
14/01/2010
12.92
 9,900 13.29 13.38 12.73 0 1,200 0.0
13/01/2010
13.20
 46,700 13.01 13.20 12.08 100 0 0.0
12/01/2010
12.64
 52,900 13.10 13.47 12.64 100 0 0.0
11/01/2010
13.38
 37,500 13.94 13.94 13.20 2,900 0 0.0
08/01/2010
13.57
 38,200 13.75 13.94 13.47 0 0 0
07/01/2010
13.57
 37,600 13.57 13.85 13.47 0 0 0
06/01/2010
13.75
 35,700 14.40 14.40 13.47 0 1,200 0.0
05/01/2010
14.03
 115,800 13.94 14.03 13.75 25,000 1,000 0.4
04/01/2010
13.29
 63,700 12.45 13.29 12.45 0 0 0
31/12/2009
12.27
 11,300 12.45 12.82 12.27 0 1,800 0
30/12/2009
12.45
 20,200 12.27 12.55 12.17 0 0 0
29/12/2009
12.27
 24,900 12.55 12.55 12.08 1,000 0 0
28/12/2009
12.55
 35,300 13.20 13.20 12.36 500 0 0
25/12/2009
13.20
 42,300 12.82 13.20 13.01 0 400 0
24/12/2009
12.82
 26,300 12.27 12.92 12.08 3,000 0 0

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