CTCP Sữa Hà Nội (hnm)

7.90
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
(2026-07-01) 		-0.80 -9.30% 6,203,600 -100 0
7.60
8.60
7.90
2 tháng
(2026-06-01) 		-0.10 -1.27% 15,076,800 -100 0
7.60
8.60
7.90
3 tháng
(2026-05-04) 		0.10 1.30% 22,936,100 -100 0
7.40
8.60
7.90
6 tháng
(2026-02-02) 		0.10 1.30% 48,414,500 -100 0
7.40
8.60
7.90
12 tháng
(2025-08-05) 		-0.51 -6.09% 89,557,000 -100 0
7.40
8.60
7.90
24 tháng
(2024-08-12) 		-0.88 -10.17% 169,006,422 -8,112 -0.0
7.40
10.38
7.90
36 tháng
(2023-08-16) 		-2.49 -24.18% 183,932,576 -10,612 -0.1
7.40
10.38
7.90
60 tháng
(2021-08-26) 		-1.45 -15.67% 200,552,133 -32,323 -0.3
5.95
16.52
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/06/2007
30.91
 26,900 31.53 31.53 30.36 0 0 0
08/06/2007
31.53
 72,500 30.99 31.53 29.97 0 0 0
07/06/2007
30.99
 19,100 30.99 31.53 30.67 0 0 0
06/06/2007
30.99
 12,500 30.05 31.06 28.81 0 0 0
05/06/2007
30.05
 37,000 31.30 31.30 28.81 0 0 0
04/06/2007
31.30
 16,300 31.92 31.92 31.30 0 0 0
01/06/2007
31.92
 15,100 31.92 32.23 31.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |