CTCP Sữa Hà Nội (hnm)

7.70
-0.10
(-1.28%)
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
(2025-12-29) 		-0.10 -1.25% 7,351,300 0 0
7.90
8.10
7.90
2 tháng
(2025-11-28) 		-0.20 -2.47% 13,683,200 0 0
7.90
8.30
7.90
3 tháng
(2025-10-29) 		-0.20 -2.47% 20,061,800 0 0
7.90
8.30
7.90
6 tháng
(2025-07-31) 		-0.50 -5.95% 40,308,000 0 0
7.90
8.49
7.90
12 tháng
(2025-02-03) 		-0.59 -7% 85,639,607 -6,500 -0.0
7.64
8.97
7.90
24 tháng
(2024-02-07) 		-1.07 -11.89% 128,831,544 -8,012 -0.0
7.64
10.38
7.90
36 tháng
(2023-02-13) 		0.73 10.13% 142,670,660 -12,712 -0.1
7.17
10.95
7.90
60 tháng
(2021-02-22) 		2.33 41.87% 154,101,833 -36,100 -0.3
4.62
16.52
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2008
13.75
 23,700 14.13 14.13 13.75 0 0 0
14/05/2008
14.13
 4,300 14.50 14.50 14.13 0 0 0
13/05/2008
14.50
 7,700 14.87 14.87 14.50 0 0 0
12/05/2008
14.87
 1,800 15.24 15.24 14.87 0 0 0
09/05/2008
15.24
 13,600 15.71 15.71 15.24 0 0 0
08/05/2008
15.71
 10,000 16.17 16.17 15.71 0 0 0
07/05/2008
16.17
 15,000 16.54 16.54 16.17 0 0 0
06/05/2008
16.54
 79,400 17.10 17.47 16.54 100 0 0
05/05/2008
17.10
 114,600 16.73 17.10 16.73 0 0 0
29/04/2008
16.73
 185,600 16.45 16.73 16.26 600 1,900 0
28/04/2008
16.45
 52,400 15.98 16.45 15.52 0 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 5%
25/04/2008
15.98
 29,200 15.71 15.98 15.80 0 0 0
24/04/2008
15.71
 51,200 15.71 16.16 15.25 1,100 0 0
23/04/2008
15.71
 61,200 16.16 16.16 15.71 0 0 0
22/04/2008
16.16
 99,200 16.52 16.52 16.07 0 0 0
21/04/2008
16.52
 49,200 16.61 16.97 16.34 100 0 0
18/04/2008
16.61
 85,000 17.06 17.06 15.98 0 0 0
17/04/2008
17.06
 85,200 16.61 17.06 16.16 0 0 0
16/04/2008
16.61
 63,700 17.06 17.06 16.61 0 0 0
11/04/2008
17.06
 36,700 17.51 17.51 17.06 0 0 0
10/04/2008
17.51
 9,500 17.96 17.96 17.51 0 0 0
09/04/2008
17.96
 89,500 18.68 19.04 17.96 0 0 0
08/04/2008
18.68
 276,200 18.14 18.68 17.60 500 0 0
07/04/2008
18.14
 40,400 17.69 18.14 18.14 0 0 0
04/04/2008
17.69
 2,900 17.42 17.69 17.69 0 0 0
03/04/2008
17.42
 2,000 17.15 17.42 17.42 0 0 0
02/04/2008
17.15
 1,000 16.88 17.15 17.15 0 0 0
01/04/2008
16.88
 3,500 16.61 16.88 16.88 0 0 0
31/03/2008
16.61
 3,400 16.34 16.61 16.61 0 0 0
28/03/2008
16.34
 8,100 16.07 16.34 16.34 0 0 0
27/03/2008
16.07
 4,000 16.25 16.25 16.07 0 0 0
26/03/2008
16.25
 105,100 14.98 16.25 13.54 0 100 0
25/03/2008
14.98
 95,400 15.89 15.89 14.62 100 0 0
24/03/2008
15.89
 86,600 17.42 17.42 15.80 0 0 0
21/03/2008
17.42
 75,300 17.60 18.23 17.15 700 0 0
20/03/2008
17.60
 53,600 17.96 18.95 17.42 0 0 0
19/03/2008
17.96
 50,200 17.51 19.32 15.98 0 0 0
18/03/2008
17.51
 105,200 19.23 19.23 17.42 0 0 0
17/03/2008
19.23
 28,300 20.67 20.67 19.04 0 0 0
14/03/2008
20.67
 48,800 20.85 20.94 20.31 0 0 0
13/03/2008
20.85
 48,800 20.76 21.66 20.31 0 0 0
12/03/2008
20.76
 71,300 19.50 21.39 18.77 1,100 0 0
11/03/2008
19.50
 107,800 21.03 23.29 19.41 0 0 0
10/03/2008
21.03
 180,000 19.41 21.30 19.86 100 0 0
07/03/2008
19.41
 7,200 17.69 19.41 19.41 0 0 0
06/03/2008
17.69
 23,600 16.97 17.69 17.69 0 0 0
05/03/2008
16.97
 153,100 17.42 17.42 15.80 4,000 0 0
04/03/2008
17.42
 52,800 19.13 19.86 17.42 2,000 0 0
03/03/2008
19.13
 64,800 20.94 21.48 18.77 0 0 0
29/02/2008
20.94
 16,100 21.48 21.57 20.40 200 0 0
28/02/2008
21.48
 16,300 21.48 22.02 21.21 500 0 0
27/02/2008
21.48
 26,200 21.48 22.56 21.48 0 0 0
26/02/2008
21.48
 43,600 22.66 24.37 20.76 0 0 0
25/02/2008
22.66
 45,400 22.20 22.66 22.11 0 0 0
22/02/2008
22.20
 51,200 22.11 22.20 20.04 0 0 0
21/02/2008
22.11
 50,600 24.01 24.01 22.11 0 0 0
20/02/2008
24.01
 21,300 24.64 25.27 23.92 0 0 0
19/02/2008
24.64
 52,900 24.37 25.27 23.92 0 0 0
18/02/2008
24.37
 48,500 25.81 25.81 23.92 500 0 0
15/02/2008
25.81
 15,000 26.18 27.08 25.81 0 0 0
14/02/2008
26.18
 18,000 25.81 26.63 25.72 0 100 0
13/02/2008
25.81
 10,400 27.08 27.98 25.27 0 0 0
12/02/2008
27.08
 5,100 28.70 28.70 26.18 0 0 0
01/02/2008
28.70
 35,400 27.98 28.88 27.53 0 0 0
31/01/2008
27.98
 49,000 28.07 29.97 25.90 0 0 0
30/01/2008
28.07
 61,200 26.08 28.07 26.81 0 0 0
29/01/2008
26.08
 42,700 24.55 26.18 23.56 0 0 0
28/01/2008
24.55
 27,900 25.81 26.63 24.37 0 0 0
25/01/2008
25.81
 25,800 24.91 25.99 25.27 0 0 0
24/01/2008
24.91
 17,300 25.99 26.63 24.82 0 0 0
23/01/2008
25.99
 29,000 26.63 26.63 24.28 0 0 0
22/01/2008
26.63
 17,700 27.26 27.26 26.18 0 0 0
21/01/2008
27.26
 8,700 28.25 28.25 26.63 300 0 0
18/01/2008
28.25
 27,500 27.17 28.43 27.08 0 3,000 0
17/01/2008
27.17
 50,300 27.44 29.79 27.08 0 0 0
16/01/2008
27.44
 48,700 25.36 27.44 26.18 0 0 0
15/01/2008
25.36
 28,500 26.36 26.36 24.55 0 0 0
14/01/2008
26.36
 31,900 27.44 27.53 25.63 0 0 0
11/01/2008
27.44
 26,500 27.17 28.34 27.17 0 0 0
10/01/2008
27.17
 44,200 27.98 27.98 25.27 1,000 0 0
09/01/2008
27.98
 31,300 28.43 28.88 27.80 200 100 0
08/01/2008
28.43
 14,400 27.98 31.41 28.43 0 100 0
07/01/2008
27.98
 19,300 29.51 29.51 27.80 0 0 0
04/01/2008
29.51
 12,400 29.79 30.24 29.33 0 0 0
03/01/2008
29.79
 18,900 30.51 30.51 29.33 0 100 0
02/01/2008
30.51
 13,800 30.96 31.59 29.79 0 400 0
28/12/2007
30.96
 23,400 31.50 31.50 30.87 0 400 0
27/12/2007
31.50
 10,900 31.41 31.59 30.96 0 0 0
26/12/2007
31.41
 17,300 31.23 31.95 31.14 0 0 0
25/12/2007
31.23
 14,400 31.32 31.59 31.23 0 4,000 0
24/12/2007
31.32
 10,300 32.04 32.31 31.23 0 2,000 0
21/12/2007
32.04
 12,900 31.50 32.04 31.59 0 100 0
20/12/2007
31.50
 8,200 32.22 32.49 31.05 0 0 0
19/12/2007
32.22
 31,400 31.68 32.49 31.59 0 0 0
18/12/2007
31.68
 14,200 31.23 32.04 31.14 0 0 0
17/12/2007
31.23
 17,200 32.04 33.40 31.23 0 0 0
14/12/2007
32.04
 17,500 32.49 32.67 31.77 0 0 0
13/12/2007
32.49
 10,000 32.94 33.03 32.31 0 0 0
12/12/2007
32.94
 39,900 32.85 33.13 32.49 0 0 0
11/12/2007
32.85
 18,200 33.40 33.40 32.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |