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
(2024-10-22) 		-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)
18/12/2007
33.57
 14,200 33.09 33.95 32.99 0 0 0
17/12/2007
33.09
 17,200 33.95 35.38 33.09 0 0 0
14/12/2007
33.95
 17,500 34.43 34.62 33.66 0 0 0
13/12/2007
34.43
 10,000 34.91 35.00 34.24 0 0 0
12/12/2007
34.91
 39,900 34.81 35.10 34.43 0 0 0
11/12/2007
34.81
 18,200 35.38 35.38 34.43 0 0 0
10/12/2007
35.38
 24,100 35.86 35.96 35.19 0 0 0
07/12/2007
35.86
 23,500 35.77 36.34 35.38 1,000 0 0
06/12/2007
35.77
 26,900 35.86 35.86 35.38 0 0 0
05/12/2007
35.86
 42,400 36.44 37.30 35.38 0 0 0
04/12/2007
36.44
 66,200 35.67 37.11 35.38 0 0 0
03/12/2007
35.67
 24,500 35.96 36.24 35.38 0 0 0
30/11/2007
35.96
 17,800 35.96 35.96 35.58 0 0 0
29/11/2007
35.96
 28,200 36.15 37.39 35.86 0 100 0
28/11/2007
36.15
 28,800 36.05 38.06 35.96 0 0 0
27/11/2007
36.05
 26,100 36.34 38.06 35.86 0 0 0
26/11/2007
36.34
 21,700 36.15 36.44 35.38 0 0 0
23/11/2007
36.15
 12,400 36.24 36.34 35.77 1,000 0 0
22/11/2007
36.24
 33,600 36.05 36.82 36.15 0 0 0
21/11/2007
36.05
 22,800 36.44 36.53 34.91 0 0 0
20/11/2007
36.44
 11,700 37.49 37.49 36.34 0 0 0
19/11/2007
37.49
 19,300 37.30 37.49 36.34 0 0 0
16/11/2007
37.30
 26,600 38.06 38.06 34.43 0 700 0
15/11/2007
38.06
 17,900 39.30 40.64 36.44 200 0 0
14/11/2007
39.30
 86,700 34.62 39.40 35.86 700 0 0
13/11/2007
34.62
 34,900 37.30 37.39 34.24 0 0 0
12/11/2007
37.30
 72,600 37.30 38.06 36.91 36,100 0 0
09/11/2007
37.30
 36,500 38.25 38.25 36.34 0 0 0
08/11/2007
38.25
 35,000 38.73 39.69 37.97 2,000 0 0
07/11/2007
38.73
 38,500 37.97 39.69 37.97 0 0 0
06/11/2007
37.97
 38,800 39.21 39.21 37.30 0 0 0
05/11/2007
39.21
 44,700 40.64 41.03 38.25 0 0 0
02/11/2007
40.64
 27,300 41.12 42.08 40.17 300 0 0
01/11/2007
41.12
 48,900 41.31 42.56 40.74 0 0 0
31/10/2007
41.31
 89,500 41.60 42.56 41.12 0 0 0
30/10/2007
41.60
 122,500 39.40 42.08 39.40 50,000 0 0
29/10/2007
39.40
 93,300 40.84 40.84 39.21 0 0 0
26/10/2007
40.84
 95,100 40.45 41.60 40.07 0 0 0
25/10/2007
40.45
 107,900 42.08 43.99 40.17 2,400 0 0
24/10/2007
42.08
 126,900 41.22 42.37 41.12 17,900 0 0
23/10/2007
41.22
 141,200 42.65 43.03 41.12 0 10,000 0
22/10/2007
42.65
 88,900 43.90 43.99 42.08 100 0 0
19/10/2007
43.90
 140,700 43.03 44.47 40.17 1,000 100 0
18/10/2007
43.03
 83,900 44.85 46.86 42.65 2,000 400 0
17/10/2007
44.85
 115,200 46.86 48.77 43.99 1,200 1,000 0
16/10/2007
46.86
 292,400 44.95 46.96 43.03 1,100 0 0
15/10/2007
44.95
 226,300 43.13 44.95 41.12 0 0 0
12/10/2007
43.13
 69,300 43.51 43.99 41.31 0 0 0
11/10/2007
43.51
 85,700 44.85 44.95 43.03 0 0 0
10/10/2007
44.85
 117,300 42.08 45.52 41.50 0 0 0
09/10/2007
42.08
 103,800 42.17 42.56 40.64 1,200 0 0
08/10/2007
42.17
 101,600 43.61 43.99 42.08 0 0 0
05/10/2007
43.61
 71,600 47.05 47.05 42.56 0 0 0
04/10/2007
47.05
 196,400 47.34 47.82 45.90 0 800 0
03/10/2007
47.34
 195,300 44.95 47.82 43.99 18,000 0 0
02/10/2007
44.95
 314,200 42.27 45.62 42.56 140,100 1,000 0
01/10/2007
42.27
 159,300 39.11 42.27 39.21 60,300 4,300 0
28/09/2007
39.11
 127,200 37.68 39.21 37.30 0 0 0
27/09/2007
37.68
 131,200 38.73 38.73 36.82 0 0 0
26/09/2007
38.73
 307,100 39.59 43.03 36.34 197,500 0 0
25/09/2007
39.59
 223,000 36.82 39.59 37.77 4,000 0 0
24/09/2007
36.82
 218,900 33.28 36.82 33.66 0 3,000 0
21/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 10/3 Giá: 18.4 (Volume + 30%, Ratio=0.30)
21/09/2007
33.28
 134,900 32.08 34.43 32.99 0 0 0
20/09/2007
32.09
 218,600 31.84 34.15 31.35 1,000 4,000 0
19/09/2007
31.84
 212,200 29.20 31.84 29.28 0 2,100 0
18/09/2007
29.20
 62,000 29.12 29.20 28.71 500 0 0
17/09/2007
29.12
 43,400 29.45 29.45 28.87 0 0 0
14/09/2007
29.45
 29,100 29.53 29.86 29.28 0 0 0
13/09/2007
29.53
 16,500 29.70 30.52 29.45 0 0 0
12/09/2007
29.70
 35,300 29.70 30.52 29.70 0 600 0
11/09/2007
29.70
 64,300 29.53 30.03 29.28 0 0 0
10/09/2007
29.53
 43,100 29.12 29.86 29.04 400 0 0
07/09/2007
29.12
 34,000 28.87 29.28 28.71 0 0 0
06/09/2007
28.87
 10,300 28.95 28.95 28.46 0 0 0
05/09/2007
28.95
 12,600 29.28 29.70 28.87 0 0 0
04/09/2007
29.28
 15,000 28.79 29.28 28.46 0 0 0
31/08/2007
28.79
 12,600 28.79 28.87 28.46 0 0 0
30/08/2007
28.79
 6,000 28.87 29.28 28.71 0 0 0
29/08/2007
28.87
 11,400 28.87 28.87 28.46 0 0 0
28/08/2007
28.87
 14,000 28.87 29.28 28.71 0 0 0
27/08/2007
28.87
 16,800 28.46 29.28 28.87 0 0 0
24/08/2007
28.46
 33,300 28.21 28.46 27.88 0 0 0
23/08/2007
28.21
 12,600 28.38 28.46 28.05 0 0 0
22/08/2007
28.38
 18,600 29.04 29.04 28.29 0 0 0
21/08/2007
29.04
 19,800 29.53 30.11 28.46 0 0 0
20/08/2007
29.53
 44,600 29.61 33.00 29.37 0 0 0
17/08/2007
29.61
 33,900 29.86 33.82 29.53 0 0 0
16/08/2007
29.86
 47,200 30.11 33.00 29.70 0 0 0
15/08/2007
30.11
 50,400 29.86 30.52 29.70 0 0 0
14/08/2007
29.86
 95,700 29.28 32.25 29.28 0 0 0
13/08/2007
29.28
 52,800 28.87 29.94 28.87 0 0 0
10/08/2007
28.87
 80,300 28.87 29.78 27.88 0 0 0
09/08/2007
28.87
 55,400 27.88 29.28 26.40 0 0 0
08/08/2007
27.88
 14,100 27.55 28.05 27.47 0 0 0
07/08/2007
27.55
 26,700 27.55 30.11 27.22 0 0 0
06/08/2007
27.55
 63,100 27.55 27.63 27.30 0 0 0
03/08/2007
27.55
 32,500 27.22 27.55 26.48 0 0 0
02/08/2007
27.22
 13,100 27.88 28.46 27.06 0 0 0
01/08/2007
27.88
 12,900 27.30 28.05 27.22 0 0 0
31/07/2007
27.30
 24,700 27.55 27.55 27.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |