Tổng Công ty cổ phần Dệt may Hà Nội (hsm)

7.50
0.40
(5.63%)
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
(2025-11-12) 		-0.20 -2.74% 10,800 0 0
6.20
8
7.50
2 tháng
(2025-10-13) 		0.90 14.52% 26,000 0 0
6.20
8
7.50
3 tháng
(2025-09-15) 		0.40 5.97% 38,000 0 0
5.80
8
7.50
6 tháng
(2025-06-16) 		1.90 36.54% 169,600 0 0
5.10
8
7.50
12 tháng
(2024-12-17) 		1.40 24.56% 447,806 0 0
4.50
8
7.50
24 tháng
(2023-12-25) 		0.30 4.41% 1,005,507 0 0
4.50
9
7.50
36 tháng
(2022-12-28) 		0.10 1.43% 1,756,131 0 0.0
4.50
9
7.50
60 tháng
(2021-01-07) 		-2.10 -22.85% 5,149,445 -1,000 0.0
4.50
24.17
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2021
10.41
 18,100 9.30 10.41 7.81 0 0 0
24/02/2021
9.30
 1,301 8.83 9.30 8.83 0 0 0
23/02/2021
10.32
 2,500 10.41 10.41 10.32 0 0 0
22/02/2021
12.08
 0 12.08 12.08 12.08 0 0 0
19/02/2021
11.15
 700 13.01 13.01 11.15 0 0 0
18/02/2021
11.53
 100 11.53 11.53 11.53 0 0 0
17/02/2021
10.23
 100 10.23 10.23 10.23 0 0 0
09/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
08/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
05/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
04/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
03/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
02/02/2021
9.20
 500 9.20 9.20 9.20 0 0 0
01/02/2021
9.30
 100 9.30 9.30 9.30 0 0 0
29/01/2021
9.30
 0 9.30 9.30 9.30 0 0 0
28/01/2021
9.30
 0 9.30 9.30 9.30 0 0 0
27/01/2021
9.11
 4,000 9.39 9.39 9.11 0 0 0
26/01/2021
9.11
 0 9.11 9.11 9.11 0 0 0
25/01/2021
9.30
 25,275 8.55 11.25 8.55 0 0 0
22/01/2021
9.85
 5,400 9.85 9.85 9.85 0 0 0
21/01/2021
10.13
 1,700 9.85 10.13 9.85 0 0 0
20/01/2021
8.83
 2,000 8.83 8.83 8.83 0 0 0
19/01/2021
8.27
 10,800 9.85 9.85 8.27 0 0 0
18/01/2021
9.67
 3,000 9.76 9.76 9.67 0 0 0
15/01/2021
9.76
 9,400 9.76 9.76 9.76 0 0 0
14/01/2021
9.76
 2,300 9.76 9.76 9.76 0 0 0
13/01/2021
9.76
 4,800 9.76 9.76 9.76 0 0 0
12/01/2021
9.85
 7,200 9.85 9.85 9.85 0 0 0
11/01/2021
9.85
 800 9.85 9.85 9.85 0 0 0
08/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
07/01/2021
9.20
 9,600 9.20 9.20 9.20 0 0 0
06/01/2021
9.20
 1,000 9.20 9.20 9.20 1,000 0 0.0
05/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
04/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
31/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
30/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
29/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
28/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
25/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
24/12/2020
9.20
 100 9.20 9.20 9.20 0 0 0
23/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
22/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
21/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
18/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
17/12/2020
9.11
 200 9.02 9.11 9.02 0 0 0
16/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
15/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
14/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
11/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
10/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
09/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
08/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0
07/12/2020
9.02
 200 9.11 9.11 9.02 0 0 0
04/12/2020
9.20
 600 9.30 9.30 9.11 0 0 0
03/12/2020
9.30
 0 9.30 9.30 9.30 0 0 0
02/12/2020
9.30
 0 9.30 9.30 9.30 0 0 0
01/12/2020
9.30
 0 9.30 9.30 9.30 0 0 0
30/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
27/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
26/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
25/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
24/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
23/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
20/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
19/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
18/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
17/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
16/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
13/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
12/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
11/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
10/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
09/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
06/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
05/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
04/11/2020
9.30
 100 9.30 9.30 9.30 0 0 0
03/11/2020
8.55
 0 8.55 8.55 8.55 0 0 0
02/11/2020
8.55
 0 8.55 8.55 8.55 0 0 0
30/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
29/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
28/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
27/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
26/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
23/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
22/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
21/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
20/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
19/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
16/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
15/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
14/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
13/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
12/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
09/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
08/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
07/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
06/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
05/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
02/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0
01/10/2020
8.55
 0 8.55 8.55 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |