Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/10/2007	39.26	122,500	37.19	39.71	37.19	50,000	0	0
29/10/2007	37.19	93,300	38.54	38.54	37.01	0	0	0
26/10/2007	38.54	95,100	38.18	39.26	37.82	0	0	0
25/10/2007	38.18	107,900	39.71	41.52	37.91	2,400	0	0
24/10/2007	39.71	126,900	38.90	39.98	38.81	17,900	0	0
23/10/2007	38.90	141,200	40.26	40.62	38.81	0	10,000	0
22/10/2007	40.26	88,900	41.43	41.52	39.71	100	0	0
19/10/2007	41.43	140,700	40.62	41.97	37.91	1,000	100	0
18/10/2007	40.62	83,900	42.33	44.23	40.26	2,000	400	0
17/10/2007	42.33	115,200	44.23	46.03	41.52	1,200	1,000	0
16/10/2007	44.23	292,400	42.42	44.32	40.62	1,100	0	0
15/10/2007	42.42	226,300	40.71	42.42	38.81	0	0	0
12/10/2007	40.71	69,300	41.07	41.52	38.99	0	0	0
11/10/2007	41.07	85,700	42.33	42.42	40.62	0	0	0
10/10/2007	42.33	117,300	39.71	42.96	39.17	0	0	0
09/10/2007	39.71	103,800	39.80	40.17	38.36	1,200	0	0
08/10/2007	39.80	101,600	41.16	41.52	39.71	0	0	0
05/10/2007	41.16	71,600	44.41	44.41	40.17	0	0	0
04/10/2007	44.41	196,400	44.68	45.13	43.32	0	800	0
03/10/2007	44.68	195,300	42.42	45.13	41.52	18,000	0	0
02/10/2007	42.42	314,200	39.89	43.05	40.17	140,100	1,000	0
01/10/2007	39.89	159,300	36.92	39.89	37.01	60,300	4,300	0
28/09/2007	36.92	127,200	35.56	37.01	35.20	0	0	0
27/09/2007	35.56	131,200	36.55	36.55	34.75	0	0	0
26/09/2007	36.55	307,100	37.37	40.62	34.30	197,500	0	0
25/09/2007	37.37	223,000	34.75	37.37	35.65	4,000	0	0
24/09/2007	34.75	218,900	31.41	34.75	31.77	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	31.41	134,900	30.28	32.49	31.14	0	0	0
20/09/2007	30.29	218,600	30.05	32.23	29.58	1,000	4,000	0
19/09/2007	30.05	212,200	27.56	30.05	27.64	0	2,100	0
18/09/2007	27.56	62,000	27.48	27.56	27.09	500	0	0
17/09/2007	27.48	43,400	27.79	27.79	27.25	0	0	0
14/09/2007	27.79	29,100	27.87	28.18	27.64	0	0	0
13/09/2007	27.87	16,500	28.03	28.81	27.79	0	0	0
12/09/2007	28.03	35,300	28.03	28.81	28.03	0	600	0
11/09/2007	28.03	64,300	27.87	28.34	27.64	0	0	0
10/09/2007	27.87	43,100	27.48	28.18	27.40	400	0	0
07/09/2007	27.48	34,000	27.25	27.64	27.09	0	0	0
06/09/2007	27.25	10,300	27.33	27.33	26.86	0	0	0
05/09/2007	27.33	12,600	27.64	28.03	27.25	0	0	0
04/09/2007	27.64	15,000	27.17	27.64	26.86	0	0	0
31/08/2007	27.17	12,600	27.17	27.25	26.86	0	0	0
30/08/2007	27.17	6,000	27.25	27.64	27.09	0	0	0
29/08/2007	27.25	11,400	27.25	27.25	26.86	0	0	0
28/08/2007	27.25	14,000	27.25	27.64	27.09	0	0	0
27/08/2007	27.25	16,800	26.86	27.64	27.25	0	0	0
24/08/2007	26.86	33,300	26.63	26.86	26.31	0	0	0
23/08/2007	26.63	12,600	26.78	26.86	26.47	0	0	0
22/08/2007	26.78	18,600	27.40	27.40	26.70	0	0	0
21/08/2007	27.40	19,800	27.87	28.42	26.86	0	0	0
20/08/2007	27.87	44,600	27.95	31.14	27.72	0	0	0
17/08/2007	27.95	33,900	28.18	31.92	27.87	0	0	0
16/08/2007	28.18	47,200	28.42	31.14	28.03	0	0	0
15/08/2007	28.42	50,400	28.18	28.81	28.03	0	0	0
14/08/2007	28.18	95,700	27.64	30.44	27.64	0	0	0
13/08/2007	27.64	52,800	27.25	28.26	27.25	0	0	0
10/08/2007	27.25	80,300	27.25	28.11	26.31	0	0	0
09/08/2007	27.25	55,400	26.31	27.64	24.91	0	0	0
08/08/2007	26.31	14,100	26.00	26.47	25.93	0	0	0
07/08/2007	26.00	26,700	26.00	28.42	25.69	0	0	0
06/08/2007	26.00	63,100	26.00	26.08	25.77	0	0	0
03/08/2007	26.00	32,500	25.69	26.00	24.99	0	0	0
02/08/2007	25.69	13,100	26.31	26.86	25.54	0	0	0
01/08/2007	26.31	12,900	25.77	26.47	25.69	0	0	0
31/07/2007	25.77	24,700	26.00	26.00	25.69	0	0	0
30/07/2007	26.00	25,200	25.69	26.08	25.30	0	0	0
27/07/2007	25.69	24,100	25.69	25.69	25.38	0	0	0
26/07/2007	25.69	14,800	26.39	26.39	25.69	0	0	0
25/07/2007	26.39	12,400	27.02	27.02	26.16	0	0	0
24/07/2007	27.02	12,200	27.25	27.25	26.55	0	0	0
23/07/2007	27.25	22,700	27.87	27.87	26.94	0	0	0
20/07/2007	27.87	18,700	27.64	27.95	27.25	0	0	0
19/07/2007	27.64	17,800	28.03	28.03	26.86	0	0	0
18/07/2007	28.03	17,100	27.95	28.81	27.64	0	0	0
17/07/2007	27.95	18,300	27.40	28.03	27.25	0	0	0
16/07/2007	27.40	27,200	28.65	28.65	27.40	0	0	0
13/07/2007	28.65	48,100	28.73	30.36	27.64	0	0	0
12/07/2007	28.73	103,200	28.34	30.60	28.42	0	0	0
11/07/2007	28.34	93,800	25.69	28.34	25.69	0	0	0
10/07/2007	25.69	18,500	23.98	26.24	24.91	0	0	0
09/07/2007	23.98	27,900	24.91	25.69	23.98	0	0	0
06/07/2007	24.91	11,200	24.52	24.91	24.14	0	0	0
05/07/2007	24.52	21,700	25.69	26.47	24.52	0	0	0
04/07/2007	25.69	25,200	24.14	25.69	23.36	0	0	0
03/07/2007	24.14	30,300	24.14	24.76	22.73	0	0	0
02/07/2007	24.14	7,900	26.63	26.63	24.14	0	0	0
29/06/2007	26.63	12,300	26.08	27.40	26.47	0	0	0
28/06/2007	26.08	12,100	27.48	27.72	26.08	0	0	0
27/06/2007	27.48	13,900	27.25	28.03	27.48	0	0	0
26/06/2007	27.25	19,700	27.56	28.03	27.25	0	0	0
25/06/2007	27.56	10,200	27.79	27.79	27.25	0	0	0
22/06/2007	27.79	27,400	27.72	28.03	27.25	0	0	0
21/06/2007	27.72	45,400	28.26	28.26	27.40	0	0	0
20/06/2007	28.26	17,100	28.42	28.42	28.03	0	0	0
19/06/2007	28.42	39,800	28.81	28.88	28.03	0	0	0
18/06/2007	28.81	17,400	29.20	29.20	28.65	0	0	0
15/06/2007	29.20	26,200	29.20	29.58	28.88	0	0	0
14/06/2007	29.20	16,800	28.88	29.58	28.88	0	0	0
13/06/2007	28.88	34,600	29.43	29.97	28.81	0	0	0
12/06/2007	29.43	30,500	30.91	30.91	29.43	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	0	0%	6,449,300	0	0	7.90 8.30 8
2 tháng (2025-10-16)	-0.20	-2.41%	12,492,400	0	0	7.90 8.30 8
3 tháng (2025-09-16)	-0.39	-4.64%	19,440,000	0	0	7.90 8.49 8
6 tháng (2025-06-18)	-0.87	-9.66%	43,070,800	-4,000	0	7.90 8.97 8
12 tháng (2024-12-20)	-0.87	-9.66%	90,581,338	-8,002	-0.0	7.64 10.38 8
24 tháng (2023-12-26)	-1.24	-13.31%	120,327,176	-10,012	-0.1	7.64 10.38 8
36 tháng (2023-01-03)	1.97	32.03%	132,933,260	-12,712	-0.1	6.13 10.95 8
60 tháng (2021-01-11)	3.95	95.05%	144,801,933	-33,050	-0.3	4.15 16.52 8

CTCP Sữa Hà Nội (hnm)

THỐNG KÊ GIAO DỊCH