CTCP Sữa Hà Nội (hnm)

8.30
0.20
(2.47%)
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
(2025-11-04) 		0 0% 6,703,100 0 0
7.90
8.20
8.20
2 tháng
(2025-10-06) 		-0.20 -2.41% 12,457,100 0 0
7.90
8.30
8.20
3 tháng
(2025-09-05) 		-0.02 -0.21% 19,550,200 0 0
7.90
8.49
8.20
6 tháng
(2025-06-09) 		-0.30 -3.57% 43,983,800 -4,000 0
7.90
8.97
8.20
12 tháng
(2024-12-09) 		-0.30 -3.57% 99,792,261 -8,012 -0.0
7.64
10.38
8.20
24 tháng
(2023-12-15) 		-0.68 -7.72% 118,021,776 -10,012 -0.1
7.64
10.38
8.20
36 tháng
(2022-12-20) 		1.59 24.38% 130,572,260 -12,712 -0.1
6.04
10.95
8.20
60 tháng
(2020-12-30) 		3.95 95.05% 142,377,833 -33,050 -0.3
4.06
16.52
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2007
31.92
 19,500 31.92 32.31 31.53 0 0 0
30/05/2007
31.92
 30,900 32.39 32.39 31.14 0 0 0
29/05/2007
32.39
 23,200 32.70 33.09 32.00 0 0 0
28/05/2007
32.70
 23,800 33.09 33.17 32.70 0 0 0
25/05/2007
33.09
 28,500 33.48 33.48 32.00 0 0 0
24/05/2007
33.48
 33,900 33.56 33.87 33.09 0 0 0
23/05/2007
33.56
 36,000 33.24 35.03 32.85 0 0 0
22/05/2007
33.24
 54,600 32.62 33.48 32.39 0 0 0
21/05/2007
32.62
 39,300 32.78 33.09 31.92 0 0 0
18/05/2007
32.78
 26,900 32.93 33.09 32.62 0 0 0
17/05/2007
32.93
 18,800 32.85 33.24 32.70 0 0 0
16/05/2007
32.85
 26,800 33.17 33.17 31.14 0 0 0
15/05/2007
33.17
 29,000 33.87 33.87 33.09 0 0 0
14/05/2007
33.87
 26,100 33.71 34.65 33.79 0 0 0
11/05/2007
33.71
 15,900 33.32 34.26 33.32 0 0 0
10/05/2007
33.32
 9,700 33.09 34.26 33.17 0 0 0
09/05/2007
33.09
 16,800 34.57 35.42 33.09 0 0 0
08/05/2007
34.57
 30,800 34.41 35.35 34.49 0 0 0
07/05/2007
34.41
 27,300 33.17 34.41 32.93 0 0 0
04/05/2007: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2007
33.17
 17,400 32.70 34.26 32.70 0 0 0
03/05/2007
32.70
 18,000 33.00 34.14 32.39 0 0 0
02/05/2007
33.00
 20,100 33.54 33.54 32.78 0 0 0
25/04/2007
33.54
 22,400 32.70 34.22 32.93 0 0 0
24/04/2007
32.70
 20,000 32.17 32.70 31.18 0 0 0
23/04/2007
32.17
 21,100 33.99 33.99 31.18 0 0 0
20/04/2007
33.99
 22,100 34.30 34.30 32.70 0 0 0
19/04/2007
34.30
 83,800 35.28 38.48 34.30 0 0 0
18/04/2007
35.28
 39,100 32.09 35.28 31.94 0 0 0
17/04/2007
32.09
 45,200 33.99 33.99 30.80 0 0 0
16/04/2007
33.99
 31,700 37.72 37.72 33.92 0 0 0
13/04/2007
37.72
 35,300 38.17 38.40 36.88 0 0 0
12/04/2007
38.17
 35,100 39.16 39.16 38.10 0 0 0
11/04/2007
39.16
 22,300 39.54 39.54 38.93 0 0 0
10/04/2007
39.54
 38,400 39.54 40.99 38.78 0 0 0
09/04/2007
39.54
 35,600 39.54 39.92 38.33 0 0 0
06/04/2007
39.54
 116,700 40.08 40.30 37.95 0 0 0
05/04/2007
40.08
 43,100 41.06 42.58 39.92 0 0 0
04/04/2007
41.06
 26,200 40.30 41.75 40.68 0 0 0
03/04/2007
40.30
 39,700 40.30 40.91 38.78 0 0 0
02/04/2007
40.30
 22,800 41.82 43.27 39.92 0 0 0
30/03/2007
41.82
 85,000 41.90 46.08 41.82 0 0 0
29/03/2007
41.90
 7,100 43.04 43.04 41.90 0 0 0
28/03/2007
43.04
 34,600 38.78 43.04 35.36 0 0 0
27/03/2007
38.78
 50,800 42.36 42.36 38.78 0 0 0
26/03/2007
42.36
 29,200 45.25 45.25 40.68 0 0 0
23/03/2007
45.25
 53,400 45.63 46.01 43.42 0 0 0
22/03/2007
45.63
 56,000 45.63 47.15 44.11 0 0 0
21/03/2007
45.63
 81,100 46.39 47.07 44.87 0 0 0
20/03/2007
46.39
 78,000 48.82 50.95 44.87 0 0 0
19/03/2007
48.82
 119,000 50.57 50.95 48.59 0 0 0
16/03/2007
50.57
 137,100 46.01 50.57 44.11 0 0 0
15/03/2007
46.01
 69,700 49.81 49.81 45.70 0 0 0
14/03/2007
49.81
 81,900 51.71 55.51 47.15 0 0 0
13/03/2007
51.71
 223,000 51.71 55.51 50.34 0 0 0
12/03/2007
51.71
 295,100 48.67 52.70 48.67 0 0 0
09/03/2007
48.67
 184,400 45.63 48.90 45.63 0 0 0
08/03/2007
45.63
 123,100 44.03 48.21 42.58 0 0 0
07/03/2007
44.03
 84,600 44.26 44.87 42.58 0 0 0
06/03/2007
44.26
 73,000 44.87 44.87 42.58 0 0 0
05/03/2007
44.87
 82,100 45.93 46.01 44.11 0 0 0
02/03/2007
45.93
 64,300 45.55 46.01 43.35 0 0 0
01/03/2007
45.55
 54,400 47.15 47.15 43.19 0 0 0
28/02/2007
47.15
 86,700 48.67 49.12 45.63 0 0 0
27/02/2007
48.67
 149,600 47.53 49.43 47.15 0 0 0
26/02/2007
47.53
 115,700 45.25 50.19 46.54 0 0 0
15/02/2007
45.25
 99,100 45.25 46.39 44.87 0 0 0
14/02/2007
45.25
 87,400 43.73 47.15 44.49 0 0 0
13/02/2007
43.73
 68,700 41.82 44.11 41.82 0 0 0
12/02/2007
41.82
 70,600 40.76 41.98 41.06 0 0 0
09/02/2007
40.76
 48,200 41.82 43.35 40.30 0 0 0
08/02/2007
41.82
 54,800 43.35 45.63 41.06 0 0 0
07/02/2007
43.35
 73,300 43.35 43.73 42.58 0 0 0
06/02/2007
43.35
 59,800 42.97 43.95 41.06 0 0 0
05/02/2007
42.97
 123,500 44.11 44.87 42.58 0 0 0
02/02/2007
44.11
 78,600 47.53 49.43 43.12 0 0 0
01/02/2007
47.53
 186,600 45.55 50.04 42.58 0 0 0
31/01/2007
45.55
 8,900 44.03 45.55 45.55 0 0 0
30/01/2007
44.03
 334,900 38.78 44.03 38.78 0 0 0
29/01/2007
38.78
 237,800 42.58 44.11 38.78 0 0 0
26/01/2007
42.58
 50,300 44.11 44.11 41.06 0 0 0
25/01/2007
44.11
 41,100 44.49 46.39 43.35 0 0 0
24/01/2007
44.49
 46,000 45.25 45.63 44.49 0 0 0
23/01/2007
45.25
 50,100 46.39 46.39 44.87 0 0 0
22/01/2007
46.39
 139,000 47.15 50.95 45.63 0 0 0
19/01/2007
47.15
 123,800 44.26 47.53 44.87 0 0 0
18/01/2007
44.26
 73,400 45.25 45.25 41.82 0 0 0
17/01/2007
45.25
 108,900 47.15 48.67 42.43 0 0 0
16/01/2007
47.15
 86,900 48.82 48.82 46.39 0 0 0
15/01/2007
48.82
 72,800 50.72 53.23 47.91 0 0 0
12/01/2007
50.72
 99,500 50.87 56.04 49.43 0 0 0
11/01/2007
50.87
 158,100 50.57 53.99 49.43 0 0 0
10/01/2007
50.57
 163,500 48.67 51.71 48.67 0 0 0
09/01/2007
48.67
 148,700 45.63 50.19 47.15 0 0 0
08/01/2007
45.63
 117,800 42.51 46.69 44.11 0 0 0
05/01/2007
42.51
 54,100 41.22 42.51 42.51 0 0 0
04/01/2007
41.22
 70,000 37.49 41.22 37.11 0 0 0
03/01/2007
37.49
 73,500 38.78 38.78 36.50 0 0 0
02/01/2007
38.78
 41,300 41.82 41.82 38.02 0 0 0
29/12/2006
41.82
 58,500 43.19 44.11 38.93 0 0 0
28/12/2006
43.19
 88,200 45.25 47.15 41.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |