CTCP Sữa Hà Nội (hnm)

8.90
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
(2025-04-21) 		0.20 2.27% 5,223,400 0 0
8.70
9.10
8.90
2 tháng
(2025-03-24) 		0 0% 11,787,400 0 0
8.10
9.20
8.90
3 tháng
(2025-02-20) 		0.10 1.12% 20,172,400 0 0
8.10
9.20
8.90
6 tháng
(2024-11-22) 		0.30 3.45% 52,884,319 -4,012 -0.0
8.10
11
8.90
12 tháng
(2024-05-27) 		-0.10 -1.10% 64,260,527 -4,012 -0.0
8.10
11
8.90
24 tháng
(2023-06-01) 		-0.60 -6.25% 79,818,174 -8,712 -0.1
8.10
11.60
8.90
36 tháng
(2022-06-06) 		0 0% 83,733,433 -8,712 -0.1
6.30
11.60
8.90
60 tháng
(2020-06-16) 		4.50 100% 95,760,933 -85,650 -0.5
3.40
17.50
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |