CTCP Dệt may Huế (hdm)

38
-0.40
(-1.04%)
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
(2025-11-17) 		-0.60 -1.55% 56,400 0 0
37.40
39
38.40
2 tháng
(2025-10-16) 		1.50 4.11% 157,900 -1,300 -0.0
36.50
39
38.40
3 tháng
(2025-09-16) 		0.90 2.43% 202,100 -3,000 -0.1
36.20
39
38.40
6 tháng
(2025-06-18) 		5.80 18.01% 742,500 -4,200 -0.2
32
39
38.40
12 tháng
(2024-12-20) 		5.77 17.89% 1,741,883 1,500 -0.0
29.50
39
38.40
24 tháng
(2023-12-26) 		12.98 51.89% 4,224,471 2,800 0.0
23.56
39
38.40
36 tháng
(2023-01-03) 		26.85 240.71% 9,411,182 -980 -0.0
11.10
39
38.40
60 tháng
(2021-01-11) 		32.85 638.19% 10,966,343 2,020 -0.0
4.54
39
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2022
16.76
 19,387 18.40 18.40 16.39 0 0 0
06/05/2022
18.40
 6,887 18.63 18.63 18.25 0 0 0
05/05/2022
18.63
 9,800 18.89 19.11 18.63 0 0 0
04/05/2022
18.89
 10,414 19.07 19.34 18.66 0 0 0
29/04/2022
19.07
 17,022 18.70 19.37 18.74 0 0 0
28/04/2022
18.70
 17,725 18.25 18.93 18.40 0 0 0
27/04/2022
18.25
 8,400 18.55 19.37 18.07 0 0 0
26/04/2022
18.55
 11,440 17.88 18.55 17.51 0 0 0
25/04/2022
17.88
 28,404 19.34 19.75 17.88 0 0 0
22/04/2022
19.34
 15,200 19.75 20.12 19.00 0 0 0
21/04/2022
19.75
 31,200 20.53 20.53 18.96 0 0 0
20/04/2022
20.53
 44,500 21.24 21.24 20.45 0 0 0
19/04/2022
21.24
 13,100 21.83 22.69 21.24 0 0 0
18/04/2022
21.83
 31,700 21.24 22.35 21.24 0 0 0
15/04/2022
21.24
 118,000 18.66 21.24 18.93 0 0 0
14/04/2022
18.66
 19,100 17.99 18.66 18.44 0 0 0
13/04/2022
17.99
 4,200 18.29 18.48 17.99 0 0 0
12/04/2022
18.29
 50,691 18.93 19.37 17.88 0 0 0
08/04/2022
18.93
 1,304 18.66 19.00 18.93 0 0 0
07/04/2022
18.66
 33,430 18.18 19.19 18.29 0 0 0
06/04/2022
18.18
 15,024 18.18 18.18 18.18 0 0 0
05/04/2022
18.18
 40,900 18.14 18.18 17.88 0 0 0
04/04/2022
18.14
 51,130 15.83 18.18 17.88 0 0 0
01/04/2022
15.83
 1,000 16.76 16.76 15.83 0 0 0
31/03/2022
16.76
 15,000 17.51 17.51 16.02 0 0 0
30/03/2022
17.51
 0 17.14 17.51 17.51 0 0 0
29/03/2022
17.14
 300 16.76 18.25 17.14 0 0 0
28/03/2022
16.76
 2,400 16.58 16.76 16.76 0 0 0
25/03/2022
16.58
 2,500 16.13 16.58 16.39 0 0 0
24/03/2022
16.13
 3,000 15.83 16.13 15.83 0 0 0
23/03/2022
15.83
 0 15.83 15.83 15.83 0 0 0
22/03/2022
15.83
 1,000 15.83 15.83 15.83 0 0 0
21/03/2022
15.83
 1,000 15.50 15.83 15.83 0 0 0
18/03/2022
15.50
 1,000 15.46 15.50 15.46 0 100 -0.0
17/03/2022
15.46
 0 15.65 15.46 15.46 0 0 0
16/03/2022
15.65
 2,100 15.27 15.65 15.27 0 1,100 -0.0
15/03/2022
15.27
 0 15.27 15.27 15.27 0 0 0
14/03/2022
15.27
 1,500 15.27 15.27 15.27 0 0 0
11/03/2022
15.27
 4,400 15.65 15.65 15.27 0 0 0
10/03/2022
15.65
 2,000 16.02 16.02 15.65 0 0 0
09/03/2022
16.02
 2,700 14.86 16.02 15.72 0 0 0
08/03/2022
14.86
 0 14.94 14.86 14.86 0 0 0
07/03/2022
14.94
 19,000 14.34 14.94 13.41 0 0 0
04/03/2022
14.34
 1,700 14.16 14.34 12.29 0 0 0
03/03/2022
14.16
 1,200 13.93 14.16 13.97 0 0 0
02/03/2022
13.93
 0 13.93 13.93 13.93 0 0 0
01/03/2022
13.93
 0 13.93 13.93 13.93 0 0 0
28/02/2022
13.93
 0 13.93 13.93 13.93 0 0 0
25/02/2022
13.93
 0 13.41 13.93 13.93 0 0 0
24/02/2022
13.41
 1,100 13.41 13.97 13.41 0 0 0
23/02/2022
13.41
 1,100 13.90 13.90 11.96 0 0 0
22/02/2022
13.90
 8,346 12.11 13.90 11.55 0 0 0
21/02/2022
12.11
 421 12.41 12.41 12.11 0 0 0
18/02/2022
12.41
 0 12.89 12.41 12.41 0 0 0
17/02/2022
12.89
 8,826 11.25 12.89 12.22 0 0 0
16/02/2022
11.25
 7,800 11.18 11.25 11.21 0 0 0
15/02/2022
11.18
 972 11.18 11.21 11.18 0 0 0
14/02/2022
11.18
 0 11.18 11.18 11.18 0 0 0
11/02/2022
11.18
 100 11.18 11.18 11.18 0 0 0
10/02/2022
11.18
 0 11.18 11.18 11.18 0 0 0
09/02/2022
11.18
 100 11.18 11.18 11.18 0 0 0
08/02/2022
11.18
 507 11.47 11.47 11.18 0 0 0
07/02/2022
11.47
 0 11.47 11.47 11.47 0 0 0
28/01/2022
11.47
 500 10.39 11.47 11.47 0 0 0
27/01/2022
10.39
 14,300 9.05 10.39 9.31 0 2,700 -0.1
26/01/2022
9.05
 0 9.05 9.05 9.05 0 0 0
25/01/2022
9.05
 0 9.05 9.05 9.05 0 0 0
24/01/2022
9.05
 300 9.05 9.05 9.05 0 0 0
21/01/2022
9.05
 0 9.05 9.05 9.05 0 0 0
20/01/2022
9.05
 5,000 9.05 9.05 9.05 0 0 0
19/01/2022
9.05
 100 9.02 9.05 9.05 0 0 0
18/01/2022
9.02
 0 9.02 9.02 9.02 0 0 0
17/01/2022
9.02
 780 9.46 9.46 9.02 0 0 0
14/01/2022
9.46
 0 9.46 9.46 9.46 0 0 0
13/01/2022
9.46
 0 9.61 9.46 9.46 0 0 0
12/01/2022
9.61
 7,900 8.87 9.61 9.20 0 0 0
11/01/2022
8.87
 0 8.87 8.87 8.87 0 0 0
10/01/2022
8.87
 0 8.75 8.87 8.87 0 0 0
07/01/2022
8.75
 600 9.57 9.57 8.75 0 0 0
06/01/2022
9.57
 600 9.57 9.57 9.57 0 0 0
05/01/2022
9.57
 0 9.57 9.57 9.57 0 0 0
04/01/2022
9.57
 100 9.02 9.57 9.57 100 0 0.0
31/12/2021
9.02
 0 9.02 9.02 9.02 0 0 0
30/12/2021
9.02
 0 9.02 9.02 9.02 0 0 0
29/12/2021
9.02
 0 9.02 9.02 9.02 0 0 0
28/12/2021
9.02
 0 9.02 9.02 9.02 0 0 0
27/12/2021
9.02
 600 9.02 9.02 9.02 0 0 0
24/12/2021
9.02
 0 9.02 9.02 9.02 0 0 0
23/12/2021
9.02
 0 9.02 9.02 9.02 0 0 0
22/12/2021
9.02
 200 9.20 9.20 9.02 0 0 0
21/12/2021
9.20
 1,530 8.98 9.20 8.98 0 0 0
20/12/2021
8.98
 100 8.94 8.98 8.98 0 0 0
17/12/2021
8.94
 1,800 8.75 8.94 8.94 0 0 0
16/12/2021
8.75
 900 8.75 8.75 8.75 0 0 0
15/12/2021
8.75
 2,100 8.01 8.75 8.38 0 0 0
14/12/2021
8.01
 0 8.01 8.01 8.01 0 0 0
13/12/2021
8.01
 1,400 7.86 8.01 8.01 0 0 0
10/12/2021
7.86
 0 7.86 7.86 7.86 0 0 0
09/12/2021
7.86
 1,100 6.85 7.86 7.86 0 0 0
08/12/2021
6.85
 100 7.82 7.82 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |