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

5.40
0.20
(3.85%)
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
(2024-10-22) 		-0.60 -10% 25,711 0 0
5.40
6.30
5.40
2 tháng
(2024-09-23) 		-0.40 -6.90% 36,438 0 0
5.40
6.30
5.40
3 tháng
(2024-08-23) 		-0.70 -11.48% 53,289 0 0
5.40
6.30
5.40
6 tháng
(2024-05-27) 		-1.10 -16.92% 206,377 0 0
5.40
7.30
5.40
12 tháng
(2023-11-27) 		-1.70 -23.94% 574,578 0 0
5.40
9
5.40
24 tháng
(2022-12-02) 		-3.50 -39.33% 1,399,402 0 0.0
5.40
9
5.40
36 tháng
(2021-12-07) 		-8.92 -62.28% 3,948,390 0 0.0
5.40
24.17
5.40
60 tháng
(2019-12-18) 		-12.45 -69.74% 4,723,916 -400 0.0
5.02
24.17
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2019
10.41
 0 10.41 10.41 10.41 0 0 0
18/04/2019
10.41
 0 10.41 10.41 10.41 0 0 0
17/04/2019
10.41
 0 10.41 10.41 10.41 0 0 0
16/04/2019
10.41
 100 10.41 10.41 10.41 0 0 0
12/04/2019
9.78
 0 9.78 9.78 9.78 0 0 0
11/04/2019
9.78
 0 9.78 9.78 9.78 0 0 0
10/04/2019
9.78
 100 9.78 9.78 9.78 0 0 0
09/04/2019
10.68
 300 10.68 10.68 10.68 0 0 0
08/04/2019
11.32
 0 11.32 11.32 11.32 0 0 0
05/04/2019
11.32
 100 11.32 11.32 11.32 0 0 0
04/04/2019
11.32
 0 11.32 11.32 11.32 0 0 0
03/04/2019
11.32
 200 11.32 11.32 11.32 0 0 0
02/04/2019
11.77
 0 11.77 11.77 11.77 0 0 0
01/04/2019
11.77
 100 11.77 11.77 11.77 0 0 0
29/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
28/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
27/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
26/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
25/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
22/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
21/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
20/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
19/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
18/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
15/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
14/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
13/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
12/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
11/03/2019
10.86
 0 10.86 10.86 10.86 0 0 0
08/03/2019
10.86
 100 10.86 10.86 10.86 0 0 0
07/03/2019
10.41
 0 10.41 10.41 10.41 0 0 0
06/03/2019
10.41
 0 10.41 10.41 10.41 0 0 0
05/03/2019
10.41
 0 10.41 10.41 10.41 0 0 0
04/03/2019
10.41
 0 10.41 10.41 10.41 0 0 0
01/03/2019
10.41
 0 10.41 10.41 10.41 0 0 0
28/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
27/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
26/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
25/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
22/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
21/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
20/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
19/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
18/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
15/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
14/02/2019
10.41
 200 10.41 10.41 10.41 0 0 0
13/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
12/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
11/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
01/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
31/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
30/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
29/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
28/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
25/01/2019
10.41
 100 10.41 10.41 10.41 0 0 0
24/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
23/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
22/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
21/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
18/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
17/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
16/01/2019
10.41
 0 10.41 10.41 10.41 0 0 0
15/01/2019
10.41
 2,100 10.41 10.41 10.41 0 0 0
14/01/2019
10.41
 600 10.41 10.41 10.41 0 0 0
11/01/2019
9.05
 700 9.05 9.05 9.05 0 0 0
10/01/2019
9.05
 0 9.05 9.05 9.05 0 0 0
09/01/2019
9.05
 0 9.05 9.05 9.05 0 0 0
08/01/2019
9.05
 0 9.05 9.05 9.05 0 0 0
07/01/2019
9.05
 0 9.05 9.05 9.05 0 0 0
04/01/2019
9.05
 0 9.05 9.05 9.05 0 0 0
03/01/2019
9.05
 5,200 8.69 9.05 8.69 0 0 0
02/01/2019
9.14
 0 9.14 9.14 9.14 0 0 0
28/12/2018
10.32
 4,600 7.70 10.41 7.70 0 0 0
27/12/2018
8.60
 1,000 9.32 9.32 8.60 0 0 0
26/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
25/12/2018
8.15
 0 8.15 8.15 8.15 0 0 0
24/12/2018
10.05
 6,600 8.24 10.05 8.06 0 0 0
21/12/2018
11.50
 2,500 9.05 11.50 8.60 0 0 0
20/12/2018
10.05
 200 10.05 10.05 10.05 0 0 0
19/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
18/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
17/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
14/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
13/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
12/12/2018
11.77
 900 11.86 11.95 11.77 0 0 0
11/12/2018
11.77
 300 11.77 11.77 11.77 0 0 0
10/12/2018
11.77
 3,600 11.77 11.86 11.77 0 0 0
07/12/2018
11.77
 100 11.77 11.77 11.77 0 0 0
06/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
05/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
04/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
03/12/2018
11.77
 0 11.77 11.77 11.77 0 0 0
30/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
29/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
28/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
27/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
26/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
23/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
22/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0
21/11/2018
11.77
 0 11.77 11.77 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |