CTCP Sữa Hà Nội (hnm)

8.80
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
(2024-08-20) 		-0.30 -3.30% 2,036,500 0 0
8.60
9.10
8.80
2 tháng
(2024-07-22) 		-0.30 -3.30% 4,144,600 0 0
8.50
9.20
8.80
3 tháng
(2024-06-21) 		-1.20 -12% 6,238,500 0 0
8.50
10
8.80
6 tháng
(2024-03-25) 		-0.70 -7.37% 10,597,000 0 0
8.50
10
8.80
12 tháng
(2023-09-25) 		-0.30 -3.30% 15,998,200 -2,000 -0.0
8.50
10.30
8.80
24 tháng
(2022-09-30) 		1 12.82% 27,178,557 -4,700 -0.0
6.30
11.60
8.80
36 tháng
(2021-10-05) 		-5.90 -40.14% 33,189,457 -9,207 -0.1
6.30
17.50
8.80
60 tháng
(2019-10-16) 		4.30 95.56% 39,706,657 -81,638 -0.5
3.40
17.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2007
27.55
 25,200 27.22 27.63 26.81 0 0 0
27/07/2007
27.22
 24,100 27.22 27.22 26.89 0 0 0
26/07/2007
27.22
 14,800 27.96 27.96 27.22 0 0 0
25/07/2007
27.96
 12,400 28.62 28.62 27.72 0 0 0
24/07/2007
28.62
 12,200 28.87 28.87 28.13 0 0 0
23/07/2007
28.87
 22,700 29.53 29.53 28.54 0 0 0
20/07/2007
29.53
 18,700 29.28 29.61 28.87 0 0 0
19/07/2007
29.28
 17,800 29.70 29.70 28.46 0 0 0
18/07/2007
29.70
 17,100 29.61 30.52 29.28 0 0 0
17/07/2007
29.61
 18,300 29.04 29.70 28.87 0 0 0
16/07/2007
29.04
 27,200 30.36 30.36 29.04 0 0 0
13/07/2007
30.36
 48,100 30.44 32.17 29.28 0 0 0
12/07/2007
30.44
 103,200 30.03 32.42 30.11 0 0 0
11/07/2007
30.03
 93,800 27.22 30.03 27.22 0 0 0
10/07/2007
27.22
 18,500 25.41 27.80 26.40 0 0 0
09/07/2007
25.41
 27,900 26.40 27.22 25.41 0 0 0
06/07/2007
26.40
 11,200 25.98 26.40 25.57 0 0 0
05/07/2007
25.98
 21,700 27.22 28.05 25.98 0 0 0
04/07/2007
27.22
 25,200 25.57 27.22 24.75 0 0 0
03/07/2007
25.57
 30,300 25.57 26.23 24.09 0 0 0
02/07/2007
25.57
 7,900 28.21 28.21 25.57 0 0 0
29/06/2007
28.21
 12,300 27.63 29.04 28.05 0 0 0
28/06/2007
27.63
 12,100 29.12 29.37 27.63 0 0 0
27/06/2007
29.12
 13,900 28.87 29.70 29.12 0 0 0
26/06/2007
28.87
 19,700 29.20 29.70 28.87 0 0 0
25/06/2007
29.20
 10,200 29.45 29.45 28.87 0 0 0
22/06/2007
29.45
 27,400 29.37 29.70 28.87 0 0 0
21/06/2007
29.37
 45,400 29.94 29.94 29.04 0 0 0
20/06/2007
29.94
 17,100 30.11 30.11 29.70 0 0 0
19/06/2007
30.11
 39,800 30.52 30.60 29.70 0 0 0
18/06/2007
30.52
 17,400 30.93 30.93 30.36 0 0 0
15/06/2007
30.93
 26,200 30.93 31.35 30.60 0 0 0
14/06/2007
30.93
 16,800 30.60 31.35 30.60 0 0 0
13/06/2007
30.60
 34,600 31.18 31.76 30.52 0 0 0
12/06/2007
31.18
 30,500 32.75 32.75 31.18 0 0 0
11/06/2007
32.75
 26,900 33.41 33.41 32.17 0 0 0
08/06/2007
33.41
 72,500 32.83 33.41 31.76 0 0 0
07/06/2007
32.83
 19,100 32.83 33.41 32.50 0 0 0
06/06/2007
32.83
 12,500 31.84 32.91 30.52 0 0 0
05/06/2007
31.84
 37,000 33.16 33.16 30.52 0 0 0
04/06/2007
33.16
 16,300 33.82 33.82 33.16 0 0 0
01/06/2007
33.82
 15,100 33.82 34.15 33.49 0 0 0
31/05/2007
33.82
 19,500 33.82 34.23 33.41 0 0 0
30/05/2007
33.82
 30,900 34.32 34.32 33.00 0 0 0
29/05/2007
34.32
 23,200 34.65 35.06 33.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |