Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2007	33.40	24,100	33.85	33.94	33.22	0	0	0
07/12/2007	33.85	23,500	33.76	34.30	33.40	1,000	0	0
06/12/2007	33.76	26,900	33.85	33.85	33.40	0	0	0
05/12/2007	33.85	42,400	34.39	35.20	33.40	0	0	0
04/12/2007	34.39	66,200	33.67	35.02	33.40	0	0	0
03/12/2007	33.67	24,500	33.94	34.21	33.40	0	0	0
30/11/2007	33.94	17,800	33.94	33.94	33.58	0	0	0
29/11/2007	33.94	28,200	34.12	35.29	33.85	0	100	0
28/11/2007	34.12	28,800	34.03	35.92	33.94	0	0	0
27/11/2007	34.03	26,100	34.30	35.92	33.85	0	0	0
26/11/2007	34.30	21,700	34.12	34.39	33.40	0	0	0
23/11/2007	34.12	12,400	34.21	34.30	33.76	1,000	0	0
22/11/2007	34.21	33,600	34.03	34.75	34.12	0	0	0
21/11/2007	34.03	22,800	34.39	34.48	32.94	0	0	0
20/11/2007	34.39	11,700	35.38	35.38	34.30	0	0	0
19/11/2007	35.38	19,300	35.20	35.38	34.30	0	0	0
16/11/2007	35.20	26,600	35.92	35.92	32.49	0	700	0
15/11/2007	35.92	17,900	37.10	38.36	34.39	200	0	0
14/11/2007	37.10	86,700	32.67	37.19	33.85	700	0	0
13/11/2007	32.67	34,900	35.20	35.29	32.31	0	0	0
12/11/2007	35.20	72,600	35.20	35.92	34.84	36,100	0	0
09/11/2007	35.20	36,500	36.10	36.10	34.30	0	0	0
08/11/2007	36.10	35,000	36.55	37.46	35.83	2,000	0	0
07/11/2007	36.55	38,500	35.83	37.46	35.83	0	0	0
06/11/2007	35.83	38,800	37.01	37.01	35.20	0	0	0
05/11/2007	37.01	44,700	38.36	38.72	36.10	0	0	0
02/11/2007	38.36	27,300	38.81	39.71	37.91	300	0	0
01/11/2007	38.81	48,900	38.99	40.17	38.45	0	0	0
31/10/2007	38.99	89,500	39.26	40.17	38.81	0	0	0
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

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 (2025-12-29)	-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

CTCP Sữa Hà Nội (hnm)

THỐNG KÊ GIAO DỊCH