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
(2024-10-23) 		-0.10 -1.14% 1,371,424 0 0
8.60
8.80
8.70
2 tháng
(2024-09-23) 		-0.10 -1.14% 3,184,820 0 0
8.60
9
8.70
3 tháng
(2024-08-26) 		-0.10 -1.14% 4,929,009 0 0
8.60
9
8.70
6 tháng
(2024-05-27) 		-0.40 -4.40% 11,501,700 0 0
8.50
10
8.70
12 tháng
(2023-11-28) 		-0.50 -5.43% 17,846,449 -2,000 -0.0
8.50
10.30
8.70
24 tháng
(2022-12-05) 		1.60 22.54% 29,990,833 -4,700 -0.0
6.40
11.60
8.70
36 tháng
(2021-12-08) 		-5.80 -40% 33,490,106 -6,000 -0.1
6.30
15.60
8.70
60 tháng
(2019-12-19) 		4.20 93.33% 43,002,106 -81,638 -0.5
3.40
17.50
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2007
34.65
 23,800 35.06 35.14 34.65 0 0 0
25/05/2007
35.06
 28,500 35.47 35.47 33.90 0 0 0
24/05/2007
35.47
 33,900 35.55 35.88 35.06 0 0 0
23/05/2007
35.55
 36,000 35.22 37.12 34.81 0 0 0
22/05/2007
35.22
 54,600 34.56 35.47 34.32 0 0 0
21/05/2007
34.56
 39,300 34.73 35.06 33.82 0 0 0
18/05/2007
34.73
 26,900 34.89 35.06 34.56 0 0 0
17/05/2007
34.89
 18,800 34.81 35.22 34.65 0 0 0
16/05/2007
34.81
 26,800 35.14 35.14 33.00 0 0 0
15/05/2007
35.14
 29,000 35.88 35.88 35.06 0 0 0
14/05/2007
35.88
 26,100 35.72 36.71 35.80 0 0 0
11/05/2007
35.72
 15,900 35.31 36.30 35.31 0 0 0
10/05/2007
35.31
 9,700 35.06 36.30 35.14 0 0 0
09/05/2007
35.06
 16,800 36.63 37.53 35.06 0 0 0
08/05/2007
36.63
 30,800 36.46 37.45 36.54 0 0 0
07/05/2007
36.46
 27,300 35.14 36.46 34.89 0 0 0
04/05/2007: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2007
35.14
 17,400 34.65 36.30 34.65 0 0 0
03/05/2007
34.65
 18,000 34.97 36.18 34.32 0 0 0
02/05/2007
34.97
 20,100 35.53 35.53 34.73 0 0 0
25/04/2007
35.53
 22,400 34.65 36.26 34.89 0 0 0
24/04/2007
34.65
 20,000 34.08 34.65 33.03 0 0 0
23/04/2007
34.08
 21,100 36.02 36.02 33.03 0 0 0
20/04/2007
36.02
 22,100 36.34 36.34 34.65 0 0 0
19/04/2007
36.34
 83,800 37.38 40.77 36.34 0 0 0
18/04/2007
37.38
 39,100 34.00 37.38 33.84 0 0 0
17/04/2007
34.00
 45,200 36.02 36.02 32.63 0 0 0
16/04/2007
36.02
 31,700 39.96 39.96 35.93 0 0 0
13/04/2007
39.96
 35,300 40.45 40.69 39.08 0 0 0
12/04/2007
40.45
 35,100 41.49 41.49 40.37 0 0 0
11/04/2007
41.49
 22,300 41.90 41.90 41.25 0 0 0
10/04/2007
41.90
 38,400 41.90 43.43 41.09 0 0 0
09/04/2007
41.90
 35,600 41.90 42.30 40.61 0 0 0
06/04/2007
41.90
 116,700 42.46 42.70 40.20 0 0 0
05/04/2007
42.46
 43,100 43.51 45.12 42.30 0 0 0
04/04/2007
43.51
 26,200 42.70 44.23 43.11 0 0 0
03/04/2007
42.70
 39,700 42.70 43.35 41.09 0 0 0
02/04/2007
42.70
 22,800 44.31 45.84 42.30 0 0 0
30/03/2007
44.31
 85,000 44.39 48.83 44.31 0 0 0
29/03/2007
44.39
 7,100 45.60 45.60 44.39 0 0 0
28/03/2007
45.60
 34,600 41.09 45.60 37.47 0 0 0
27/03/2007
41.09
 50,800 44.88 44.88 41.09 0 0 0
26/03/2007
44.88
 29,200 47.94 47.94 43.11 0 0 0
23/03/2007
47.94
 53,400 48.34 48.75 46.01 0 0 0
22/03/2007
48.34
 56,000 48.34 49.95 46.73 0 0 0
21/03/2007
48.34
 81,100 49.15 49.87 47.54 0 0 0
20/03/2007
49.15
 78,000 51.73 53.98 47.54 0 0 0
19/03/2007
51.73
 119,000 53.58 53.98 51.48 0 0 0
16/03/2007
53.58
 137,100 48.75 53.58 46.73 0 0 0
15/03/2007
48.75
 69,700 52.77 52.77 48.42 0 0 0
14/03/2007
52.77
 81,900 54.79 58.82 49.95 0 0 0
13/03/2007
54.79
 223,000 54.79 58.82 53.34 0 0 0
12/03/2007
54.79
 295,100 51.57 55.84 51.57 0 0 0
09/03/2007
51.57
 184,400 48.34 51.81 48.34 0 0 0
08/03/2007
48.34
 123,100 46.65 51.08 45.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |