CTCP Sữa Hà Nội (hnm)

8.60
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
(2024-10-16) 		-0.40 -4.44% 1,239,100 0 0
8.60
9
8.60
2 tháng
(2024-09-16) 		-0.20 -2.27% 3,143,600 0 0
8.60
9
8.60
3 tháng
(2024-08-19) 		-0.30 -3.37% 4,919,500 0 0
8.60
9.10
8.60
6 tháng
(2024-05-20) 		-0.20 -2.27% 11,349,300 0 0
8.50
10
8.60
12 tháng
(2023-11-21) 		-0.80 -8.51% 17,418,000 -2,000 -0.0
8.50
10.30
8.60
24 tháng
(2022-11-28) 		2 30.30% 29,504,718 -4,700 -0.0
6.40
11.60
8.60
36 tháng
(2021-12-01) 		-6 -41.10% 33,121,557 -6,000 -0.1
6.30
15.60
8.60
60 tháng
(2019-12-12) 		4.10 91.11% 42,457,457 -81,638 -0.5
3.40
17.50
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2015
11.90
 4,100 12 12 11.80 0 0 0
05/08/2015
12
 26,800 11.90 12 11.80 0 0 0
04/08/2015
11.90
 15,520 12 12 11.70 0 0 0
03/08/2015
12
 43,000 12 12.10 11.60 0 0 0
31/07/2015
12
 28,450 12.20 12.20 11.70 0 0 0
30/07/2015
12.20
 98,140 11.60 12.30 11.60 0 1,000 -0.0
29/07/2015
11.60
 68,500 11.70 12 11.50 0 0 0
28/07/2015
11.70
 125,921 12.30 12.30 11.70 1,900 0 0.0
27/07/2015
12.30
 21,240 12.20 12.30 12.10 0 0 0
24/07/2015
12.20
 46,000 12.30 12.30 12 0 0 0
23/07/2015
12.30
 27,890 12.30 12.60 12.20 0 0 0
22/07/2015
12.30
 43,640 12.30 12.40 12.20 2,000 0 0.0
21/07/2015
12.30
 23,400 12.40 12.70 12.30 0 0 0
20/07/2015
12.40
 28,100 12.70 12.70 12.10 0 0 0
17/07/2015
12.70
 32,900 12.50 12.80 12.50 2,000 0 0.0
16/07/2015
12.50
 18,740 12.40 12.50 12.30 0 0 0
15/07/2015
12.40
 70,630 12.50 12.50 12.20 0 0 0
14/07/2015
12.50
 66,930 12.50 12.50 12.30 0 0 0
13/07/2015
12.50
 57,220 12.50 12.70 12.50 0 0 0
10/07/2015
12.50
 66,530 12.60 12.70 12.50 0 0 0
09/07/2015
12.60
 47,300 12.60 12.70 12.50 0 0 0
08/07/2015
12.60
 70,800 12.60 12.90 12.60 0 0 0
07/07/2015
12.60
 122,529 12.80 12.90 12.60 0 0 0
06/07/2015
12.80
 153,100 13 13 12.70 0 0 0
03/07/2015
13
 97,610 12.80 13.10 12.70 0 0 0
02/07/2015
12.80
 59,950 12.70 13.20 12.60 0 0 0
01/07/2015
12.70
 23,300 12.70 12.90 12.60 0 0 0
30/06/2015
12.70
 92,025 12.80 13 12.70 0 0 0
29/06/2015
12.80
 190,035 13.50 13.50 12.80 0 0 0
26/06/2015
13.50
 69,828 13.30 13.90 13.40 0 0 0
25/06/2015
13.30
 45,400 13.90 14.10 13.30 2,500 0 0.0
24/06/2015
13.90
 72,700 13.70 14.10 13.60 0 0 0
23/06/2015
13.70
 142,800 14.60 14.60 13.70 0 0 0
22/06/2015
14.60
 307,935 14 15.20 14.20 0 0 0
19/06/2015
14
 164,970 12.90 14 12.60 0 0 0
18/06/2015
12.90
 131,300 13.30 13.30 12.70 0 0 0
17/06/2015
13.30
 21,000 13.40 13.60 13.20 0 0 0
16/06/2015
13.40
 79,490 13.50 13.70 13.30 0 0 0
15/06/2015
13.50
 46,000 13.70 13.80 13.50 0 0 0
12/06/2015
13.70
 64,800 13.70 13.80 13.50 0 0 0
11/06/2015
13.70
 38,068 13.70 14 13.60 0 0 0
10/06/2015
13.70
 66,610 13.70 14 13.70 4,000 0 0.1
09/06/2015
13.70
 61,820 14 14.20 13.70 0 0 0
08/06/2015
14
 218,020 12.90 14.10 13 0 0 0
05/06/2015
12.90
 65,870 13.30 13.30 12.90 0 0 0
04/06/2015
13.30
 24,050 13.30 13.40 13.20 0 0 0
03/06/2015
13.30
 88,430 13 13.40 13 0 0 0
02/06/2015
13
 141,780 12.70 13.50 12.50 0 2,000 -0.0
01/06/2015
12.70
 15,408 12.70 12.90 12.50 0 0 0
29/05/2015
12.70
 17,900 12.60 12.80 12.60 0 0 0
28/05/2015
12.60
 60,500 12.70 13 12.50 0 0 0
27/05/2015
12.70
 26,600 12.70 12.80 12.50 0 0 0
26/05/2015: Cổ tức tiền mặt tỉ lệ: 2%
26/05/2015
12.70
 45,010 12.80 12.80 12.50 0 20,000 -0.3
25/05/2015
12.80
 52,702 12.60 13.00 12.60 0 0 0
22/05/2015
12.60
 47,120 12.80 12.80 12.60 2,000 0 0.0
21/05/2015
12.80
 42,100 12.60 13.00 12.50 0 0 0
20/05/2015
12.60
 61,790 12.50 13.00 12.31 0 0 0
19/05/2015
12.50
 40,000 12.31 12.50 12.11 0 0 0
18/05/2015
12.31
 32,800 12.70 12.70 12.11 0 0 0
15/05/2015
12.70
 66,800 12.70 13.29 12.31 5,000 0 0.1
14/05/2015
12.70
 3,610 12.70 12.90 12.70 0 0 0
13/05/2015
12.70
 16,300 12.90 13.19 12.70 0 0 0
12/05/2015
12.90
 28,600 12.80 12.90 12.60 0 0 0
11/05/2015
12.80
 29,050 13.10 13.29 12.70 0 0 0
08/05/2015
13.10
 11,200 12.80 13.10 12.60 0 0 0
07/05/2015
12.80
 45,420 12.50 13.00 12.41 0 0 0
06/05/2015
12.50
 41,200 13.00 13.00 12.41 0 0 0
05/05/2015
13.00
 86,950 12.60 13.19 12.21 0 0 0
04/05/2015
12.60
 94,100 13.78 14.08 12.41 500 0 0.0
27/04/2015
13.78
 25,772 13.78 13.78 13.49 0 0 0
24/04/2015
13.78
 85,500 13.78 13.78 13.49 500 2,500 -0.0
23/04/2015
13.78
 29,600 14.08 14.08 13.69 1,000 0 0.0
22/04/2015
14.08
 29,400 14.08 14.28 13.88 0 0 0
21/04/2015
14.08
 124,900 14.08 14.28 13.69 0 0 0
20/04/2015
14.08
 78,770 14.28 14.28 14.08 0 0 0
17/04/2015
14.28
 101,170 13.98 14.38 13.78 0 0 0
16/04/2015
13.98
 50,420 14.08 14.28 13.88 20 0 0.0
15/04/2015
14.08
 24,600 14.08 14.08 13.98 0 0 0
14/04/2015
14.08
 55,828 14.47 14.77 14.08 0 0 0
13/04/2015
14.47
 113,200 14.08 14.57 14.08 20,000 0 0.3
10/04/2015
14.08
 63,810 14.08 14.28 13.69 0 0 0
09/04/2015
14.08
 37,450 13.88 14.08 13.69 0 0 0
08/04/2015
13.88
 41,800 14.08 14.08 13.69 0 0 0
07/04/2015
14.08
 37,800 13.69 14.18 13.69 1,000 0 0.0
06/04/2015
13.69
 27,200 13.88 13.88 13.59 0 0 0
03/04/2015
13.88
 56,600 13.88 13.88 13.49 0 0 0
02/04/2015
13.88
 24,700 13.49 13.88 13.49 0 0 0
01/04/2015
13.49
 71,000 14.08 14.18 13.49 0 0 0
31/03/2015
14.08
 31,700 13.98 14.28 13.88 0 0 0
30/03/2015
13.98
 73,404 14.08 14.47 13.88 0 0 0
27/03/2015
14.08
 76,550 14.47 14.57 14.08 0 0 0
26/03/2015
14.47
 62,800 14.47 14.47 14.28 0 0 0
25/03/2015
14.47
 64,000 14.77 14.87 14.47 0 0 0
24/03/2015
14.77
 61,200 14.67 14.77 14.38 0 0 0
23/03/2015
14.67
 77,600 14.57 14.77 14.57 0 0 0
20/03/2015
14.57
 145,800 14.67 14.77 14.38 0 0 0
19/03/2015
14.67
 126,300 15.16 15.16 14.67 0 0 0
18/03/2015
15.16
 95,025 15.46 15.46 14.97 2,500 0 0.0
17/03/2015
15.46
 341,548 15.26 16.64 15.26 0 0 0
16/03/2015
15.26
 661,840 13.88 15.26 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |