Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/12/2006	45.25	57,000	45.25	57.03	44.87	0	0	0
30/11/-0001	6.84	392,600	6.92	6.92	6.77	0	0	0

Page:
<<
46
47
48

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

CTCP Sữa Hà Nội (hnm)

THỐNG KÊ GIAO DỊCH