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
(2025-07-02) 		-0.60 -6.32% 8,187,000 0 0
8.70
9.50
8.80
2 tháng
(2025-06-02) 		0 0% 18,037,600 -4,000 0
8.70
9.50
8.80
3 tháng
(2025-05-05) 		0 0% 22,830,300 -4,000 0
8.70
9.50
8.80
6 tháng
(2025-02-03) 		-0.10 -1.11% 45,476,007 -6,500 -0.0
8.10
9.50
8.80
12 tháng
(2024-08-06) 		0.20 2.30% 79,431,874 -8,012 -0.0
8.10
11
8.80
24 tháng
(2023-08-14) 		-2 -18.35% 93,806,576 -10,512 -0.1
8.10
11
8.80
36 tháng
(2022-08-17) 		0.80 9.88% 103,525,233 -12,712 -0.1
6.30
11.60
8.80
60 tháng
(2020-08-27) 		3.60 67.92% 115,047,033 -41,050 -0.4
4
17.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2007
46.65
 84,600 46.89 47.54 45.12 0 0 0
06/03/2007
46.89
 73,000 47.54 47.54 45.12 0 0 0
05/03/2007
47.54
 82,100 48.66 48.75 46.73 0 0 0
02/03/2007
48.66
 64,300 48.26 48.75 45.93 0 0 0
01/03/2007
48.26
 54,400 49.95 49.95 45.76 0 0 0
28/02/2007
49.95
 86,700 51.57 52.05 48.34 0 0 0
27/02/2007
51.57
 149,600 50.36 52.37 49.95 0 0 0
26/02/2007
50.36
 115,700 47.94 53.18 49.31 0 0 0
15/02/2007
47.94
 99,100 47.94 49.15 47.54 0 0 0
14/02/2007
47.94
 87,400 46.33 49.95 47.13 0 0 0
13/02/2007
46.33
 68,700 44.31 46.73 44.31 0 0 0
12/02/2007
44.31
 70,600 43.19 44.48 43.51 0 0 0
09/02/2007
43.19
 48,200 44.31 45.93 42.70 0 0 0
08/02/2007
44.31
 54,800 45.93 48.34 43.51 0 0 0
07/02/2007
45.93
 73,300 45.93 46.33 45.12 0 0 0
06/02/2007
45.93
 59,800 45.52 46.57 43.51 0 0 0
05/02/2007
45.52
 123,500 46.73 47.54 45.12 0 0 0
02/02/2007
46.73
 78,600 50.36 52.37 45.68 0 0 0
01/02/2007
50.36
 186,600 48.26 53.02 45.12 0 0 0
31/01/2007
48.26
 8,900 46.65 48.26 48.26 0 0 0
30/01/2007
46.65
 334,900 41.09 46.65 41.09 0 0 0
29/01/2007
41.09
 237,800 45.12 46.73 41.09 0 0 0
26/01/2007
45.12
 50,300 46.73 46.73 43.51 0 0 0
25/01/2007
46.73
 41,100 47.13 49.15 45.93 0 0 0
24/01/2007
47.13
 46,000 47.94 48.34 47.13 0 0 0
23/01/2007
47.94
 50,100 49.15 49.15 47.54 0 0 0
22/01/2007
49.15
 139,000 49.95 53.98 48.34 0 0 0
19/01/2007
49.95
 123,800 46.89 50.36 47.54 0 0 0
18/01/2007
46.89
 73,400 47.94 47.94 44.31 0 0 0
17/01/2007
47.94
 108,900 49.95 51.57 44.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |