CTCP Sữa Hà Nội (hnm)

8
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
(2026-02-23) 		0 0% 6,901,200 0 0
7.80
8.10
8
2 tháng
(2026-01-15) 		0 0% 16,074,600 0 0
7.70
8.10
8
3 tháng
(2025-12-16) 		0 0% 22,283,100 0 0
7.70
8.10
8
6 tháng
(2025-09-17) 		-0.40 -4.76% 41,514,800 0 0
7.70
8.40
8
12 tháng
(2025-03-21) 		-0.59 -6.86% 84,917,400 -4,000 0
7.64
8.97
8
24 tháng
(2024-03-26) 		-0.97 -10.78% 139,349,359 -8,012 -0.0
7.64
10.38
8
36 tháng
(2023-04-03) 		-0.12 -1.44% 154,425,278 -12,712 -0.1
7.55
10.95
8
60 tháng
(2021-04-12) 		2.81 54.11% 166,148,433 -36,223 -0.3
4.72
16.52
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |