CTCP Sữa Hà Nội (hnm)

8.10
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
(2025-11-19) 		0.10 1.25% 6,928,600 0 0
7.90
8.30
8.10
2 tháng
(2025-10-20) 		-0.10 -1.22% 13,143,700 0 0
7.90
8.30
8.10
3 tháng
(2025-09-22) 		-0.10 -1.22% 19,279,800 0 0
7.90
8.40
8.10
6 tháng
(2025-06-23) 		-0.58 -6.72% 42,583,400 -4,000 0
7.90
8.97
8.10
12 tháng
(2024-12-24) 		-2.09 -20.54% 91,194,973 -8,002 -0.0
7.64
10.38
8.10
24 tháng
(2024-01-02) 		-1.06 -11.52% 121,014,376 -10,012 -0.1
7.64
10.38
8.10
36 tháng
(2023-01-04) 		1.97 32.03% 133,992,160 -12,712 -0.1
6.13
10.95
8.10
60 tháng
(2021-01-14) 		3.95 95.05% 145,860,833 -33,050 -0.3
4.15
16.52
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2023
8.68
 6,200 8.97 9.16 8.68 0 0 0
03/03/2023
8.97
 2,160 9.06 9.06 8.68 0 0 0
02/03/2023
9.06
 31,500 8.78 9.16 8.78 0 0 0
01/03/2023
8.78
 12,300 8.97 9.25 8.68 0 0 0
28/02/2023
8.97
 35,142 8.59 9.44 8.59 0 0 0
27/02/2023
8.59
 52,800 8.31 8.68 8.31 0 0 0
24/02/2023
8.31
 29,100 8.49 8.97 8.31 0 0 0
23/02/2023
8.49
 77,742 9.25 9.91 8.49 0 0 0
22/02/2023
9.25
 40,768 10.38 11.33 9.16 0 0 0
21/02/2023
10.38
 191,797 9.44 10.85 9.63 0 0 0
20/02/2023
9.44
 109,325 7.17 9.44 9.44 0 0 0
16/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
15/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
14/02/2023
7.17
 0 7.17 7.17 7.17 0 0 0
13/02/2023
7.17
 0 7.36 7.17 7.36 0 0 0
10/02/2023
7.36
 30,400 6.70 7.46 6.98 0 0 0
09/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
08/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
07/02/2023
6.70
 0 6.70 6.70 6.70 0 0 0
06/02/2023
6.70
 0 6.80 6.70 6.80 0 0 0
03/02/2023
6.80
 13,300 6.61 7.08 6.61 0 0 0
02/02/2023
6.61
 0 6.61 6.61 6.61 0 0 0
01/02/2023
6.61
 0 6.61 6.61 6.61 0 0 0
31/01/2023
6.61
 0 6.61 6.61 6.61 0 0 0
30/01/2023
6.61
 0 6.89 6.61 6.89 0 0 0
27/01/2023
6.89
 13,400 6.32 7.17 6.51 0 0 0
19/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
18/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
17/01/2023
6.32
 0 6.32 6.32 6.32 0 0 0
16/01/2023
6.32
 0 6.70 6.32 6.70 0 0 0
13/01/2023
6.70
 57,700 6.13 6.70 6.13 0 0 0
12/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
11/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
10/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
09/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
06/01/2023
6.13
 40,400 6.13 6.98 6.13 0 0 0
05/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
04/01/2023
6.13
 0 6.13 6.13 6.13 0 0 0
03/01/2023
6.13
 0 6.04 6.13 6.04 0 0 0
30/12/2022
6.04
 52,700 6.32 7.27 5.76 0 0 0
29/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
28/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
27/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
26/12/2022
6.32
 0 6.32 6.32 6.32 0 0 0
23/12/2022
6.32
 21,700 6.51 7.46 6.13 0 0 0
22/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
21/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
20/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
19/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
16/12/2022
6.51
 38,800 6.80 7.55 6.04 0 0 0
15/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
14/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
13/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2022
6.80
 0 6.70 6.80 6.70 0 0 0
09/12/2022
6.70
 18,500 6.70 7.64 6.61 0 0 0
08/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
07/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
06/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
05/12/2022
6.70
 0 6.70 6.70 6.70 0 0 0
02/12/2022
6.70
 58,534 6.23 7.08 6.42 0 0 0
01/12/2022
6.23
 0 6.23 6.23 6.23 0 0 0
30/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
29/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
28/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
25/11/2022
6.23
 39,934 6.23 6.70 5.95 0 0 0
24/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
23/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
22/11/2022
6.23
 0 6.23 6.23 6.23 0 0 0
21/11/2022
6.23
 0 6.32 6.23 6.32 0 0 0
18/11/2022
6.32
 14,900 5.95 6.80 5.85 0 0 0
17/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
16/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
15/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
14/11/2022
5.95
 0 5.95 5.95 5.95 0 0 0
11/11/2022
5.95
 65,100 6.61 6.61 5.66 0 0 0
10/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
09/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
08/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
07/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
04/11/2022
6.61
 50,100 7.17 7.17 6.51 0 0 0
03/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
02/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
01/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
31/10/2022
7.17
 0 7.46 7.17 7.46 0 0 0
28/10/2022
7.46
 33,313 7.46 7.55 6.61 0 0 0
27/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
26/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
25/10/2022
7.46
 0 7.46 7.46 7.46 0 0 0
24/10/2022
7.46
 0 7.36 7.46 7.36 0 0 0
21/10/2022
7.36
 47,300 7.36 7.74 6.98 0 0 0
20/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
19/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
18/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
17/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
14/10/2022
7.36
 18,689 7.08 7.64 7.17 0 0 0
13/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
12/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
11/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
10/10/2022
7.08
 0 6.61 7.08 6.61 0 0 0
07/10/2022
6.61
 124,303 7.46 7.74 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |