CTCP Sữa Hà Nội (hnm)

8.70
0.10
(1.16%)
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
(2024-10-22) 		-0.20 -2.27% 1,333,924 0 0
8.60
8.80
8.60
2 tháng
(2024-09-23) 		-0.20 -2.27% 3,059,320 0 0
8.60
9
8.60
3 tháng
(2024-08-23) 		-0.30 -3.37% 4,804,710 0 0
8.60
9
8.60
6 tháng
(2024-05-27) 		-0.50 -5.49% 11,376,200 0 0
8.50
10
8.60
12 tháng
(2023-11-27) 		-0.60 -6.52% 17,746,449 -2,000 -0.0
8.50
10.30
8.60
24 tháng
(2022-12-02) 		1.50 21.13% 29,923,867 -4,700 -0.0
6.40
11.60
8.60
36 tháng
(2021-12-07) 		-5.90 -40.69% 33,364,606 -6,000 -0.1
6.30
15.60
8.60
60 tháng
(2019-12-18) 		4.10 91.11% 42,876,606 -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)
23/05/2008
12.80
 34,900 13.19 13.19 12.80 0 0 0
22/05/2008
13.19
 4,800 13.59 13.59 13.19 0 0 0
21/05/2008
13.59
 15,000 13.88 13.88 13.59 0 0 0
20/05/2008
13.88
 40,600 14.18 14.28 13.88 0 0 0
19/05/2008
14.18
 51,500 14.97 14.97 14.18 100 0 0
16/05/2008
14.97
 123,200 14.57 14.97 14.18 0 0 0
15/05/2008
14.57
 23,700 14.97 14.97 14.57 0 0 0
14/05/2008
14.97
 4,300 15.36 15.36 14.97 0 0 0
13/05/2008
15.36
 7,700 15.75 15.75 15.36 0 0 0
12/05/2008
15.75
 1,800 16.15 16.15 15.75 0 0 0
09/05/2008
16.15
 13,600 16.64 16.64 16.15 0 0 0
08/05/2008
16.64
 10,000 17.13 17.13 16.64 0 0 0
07/05/2008
17.13
 15,000 17.53 17.53 17.13 0 0 0
06/05/2008
17.53
 79,400 18.12 18.51 17.53 100 0 0
05/05/2008
18.12
 114,600 17.72 18.12 17.72 0 0 0
29/04/2008
17.72
 185,600 17.43 17.72 17.23 600 1,900 0
28/04/2008
17.43
 52,400 16.94 17.43 16.44 0 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 5%
25/04/2008
16.94
 29,200 16.64 16.94 16.74 0 0 0
24/04/2008
16.64
 51,200 16.64 17.12 16.16 1,100 0 0
23/04/2008
16.64
 61,200 17.12 17.12 16.64 0 0 0
22/04/2008
17.12
 99,200 17.50 17.50 17.02 0 0 0
21/04/2008
17.50
 49,200 17.60 17.98 17.31 100 0 0
18/04/2008
17.60
 85,000 18.07 18.07 16.93 0 0 0
17/04/2008
18.07
 85,200 17.60 18.07 17.12 0 0 0
16/04/2008
17.60
 63,700 18.07 18.07 17.60 0 0 0
11/04/2008
18.07
 36,700 18.55 18.55 18.07 0 0 0
10/04/2008
18.55
 9,500 19.03 19.03 18.55 0 0 0
09/04/2008
19.03
 89,500 19.80 20.18 19.03 0 0 0
08/04/2008
19.80
 276,200 19.22 19.80 18.65 500 0 0
07/04/2008
19.22
 40,400 18.74 19.22 19.22 0 0 0
04/04/2008
18.74
 2,900 18.46 18.74 18.74 0 0 0
03/04/2008
18.46
 2,000 18.17 18.46 18.46 0 0 0
02/04/2008
18.17
 1,000 17.88 18.17 18.17 0 0 0
01/04/2008
17.88
 3,500 17.60 17.88 17.88 0 0 0
31/03/2008
17.60
 3,400 17.31 17.60 17.60 0 0 0
28/03/2008
17.31
 8,100 17.02 17.31 17.31 0 0 0
27/03/2008
17.02
 4,000 17.21 17.21 17.02 0 0 0
26/03/2008
17.21
 105,100 15.87 17.21 14.34 0 100 0
25/03/2008
15.87
 95,400 16.83 16.83 15.49 100 0 0
24/03/2008
16.83
 86,600 18.46 18.46 16.74 0 0 0
21/03/2008
18.46
 75,300 18.65 19.32 18.17 700 0 0
20/03/2008
18.65
 53,600 19.03 20.08 18.46 0 0 0
19/03/2008
19.03
 50,200 18.55 20.47 16.93 0 0 0
18/03/2008
18.55
 105,200 20.37 20.37 18.46 0 0 0
17/03/2008
20.37
 28,300 21.90 21.90 20.18 0 0 0
14/03/2008
21.90
 48,800 22.09 22.19 21.52 0 0 0
13/03/2008
22.09
 48,800 22.00 22.95 21.52 0 0 0
12/03/2008
22.00
 71,300 20.66 22.66 19.89 1,100 0 0
11/03/2008
20.66
 107,800 22.28 24.67 20.56 0 0 0
10/03/2008
22.28
 180,000 20.56 22.57 21.04 100 0 0
07/03/2008
20.56
 7,200 18.74 20.56 20.56 0 0 0
06/03/2008
18.74
 23,600 17.98 18.74 18.74 0 0 0
05/03/2008
17.98
 153,100 18.46 18.46 16.74 4,000 0 0
04/03/2008
18.46
 52,800 20.27 21.04 18.46 2,000 0 0
03/03/2008
20.27
 64,800 22.19 22.76 19.89 0 0 0
29/02/2008
22.19
 16,100 22.76 22.86 21.61 200 0 0
28/02/2008
22.76
 16,300 22.76 23.33 22.47 500 0 0
27/02/2008
22.76
 26,200 22.76 23.91 22.76 0 0 0
26/02/2008
22.76
 43,600 24.00 25.82 22.00 0 0 0
25/02/2008
24.00
 45,400 23.53 24.00 23.43 0 0 0
22/02/2008
23.53
 51,200 23.43 23.53 21.23 0 0 0
21/02/2008
23.43
 50,600 25.44 25.44 23.43 0 0 0
20/02/2008
25.44
 21,300 26.11 26.78 25.34 0 0 0
19/02/2008
26.11
 52,900 25.82 26.78 25.34 0 0 0
18/02/2008
25.82
 48,500 27.35 27.35 25.34 500 0 0
15/02/2008
27.35
 15,000 27.73 28.69 27.35 0 0 0
14/02/2008
27.73
 18,000 27.35 28.21 27.26 0 100 0
13/02/2008
27.35
 10,400 28.69 29.65 26.78 0 0 0
12/02/2008
28.69
 5,100 30.41 30.41 27.73 0 0 0
01/02/2008
30.41
 35,400 29.65 30.60 29.17 0 0 0
31/01/2008
29.65
 49,000 29.74 31.75 27.45 0 0 0
30/01/2008
29.74
 61,200 27.64 29.74 28.40 0 0 0
29/01/2008
27.64
 42,700 26.01 27.73 24.96 0 0 0
28/01/2008
26.01
 27,900 27.35 28.21 25.82 0 0 0
25/01/2008
27.35
 25,800 26.39 27.54 26.78 0 0 0
24/01/2008
26.39
 17,300 27.54 28.21 26.30 0 0 0
23/01/2008
27.54
 29,000 28.21 28.21 25.73 0 0 0
22/01/2008
28.21
 17,700 28.88 28.88 27.73 0 0 0
21/01/2008
28.88
 8,700 29.93 29.93 28.21 300 0 0
18/01/2008
29.93
 27,500 28.79 30.12 28.69 0 3,000 0
17/01/2008
28.79
 50,300 29.07 31.56 28.69 0 0 0
16/01/2008
29.07
 48,700 26.87 29.07 27.73 0 0 0
15/01/2008
26.87
 28,500 27.92 27.92 26.01 0 0 0
14/01/2008
27.92
 31,900 29.07 29.17 27.16 0 0 0
11/01/2008
29.07
 26,500 28.79 30.03 28.79 0 0 0
10/01/2008
28.79
 44,200 29.65 29.65 26.78 1,000 0 0
09/01/2008
29.65
 31,300 30.12 30.60 29.45 200 100 0
08/01/2008
30.12
 14,400 29.65 33.28 30.12 0 100 0
07/01/2008
29.65
 19,300 31.27 31.27 29.45 0 0 0
04/01/2008
31.27
 12,400 31.56 32.04 31.08 0 0 0
03/01/2008
31.56
 18,900 32.32 32.32 31.08 0 100 0
02/01/2008
32.32
 13,800 32.80 33.47 31.56 0 400 0
28/12/2007
32.80
 23,400 33.38 33.38 32.71 0 400 0
27/12/2007
33.38
 10,900 33.28 33.47 32.80 0 0 0
26/12/2007
33.28
 17,300 33.09 33.85 32.99 0 0 0
25/12/2007
33.09
 14,400 33.18 33.47 33.09 0 4,000 0
24/12/2007
33.18
 10,300 33.95 34.24 33.09 0 2,000 0
21/12/2007
33.95
 12,900 33.38 33.95 33.47 0 100 0
20/12/2007
33.38
 8,200 34.14 34.43 32.90 0 0 0
19/12/2007
34.14
 31,400 33.57 34.43 33.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |