Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	35.63	600	35.34	35.63	35.34	0	0	0
09/01/2026	34.57	3,600	34.00	34.57	34.00	0	0	0
08/01/2026	34.10	2,700	34.10	34.10	33.52	200	0	0.0
07/01/2026	34.77	900	34.48	34.96	34.48	100	0	0.0
06/01/2026	33.81	600	34.00	34.00	33.81	0	0	0
05/01/2026	34.67	0	34.67	34.67	34.67	0	0	0
31/12/2025	34.96	2,300	34.00	34.96	33.52	0	0	0
30/12/2025	34.48	100	34.48	34.48	34.48	0	0	0
29/12/2025	34.48	0	34.48	34.48	34.48	0	0	0
26/12/2025	34.48	1,200	34.57	34.57	34.48	0	0	0
25/12/2025	34.86	1,500	35.05	35.15	34.86	0	0	0
24/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2025	35.63	1,800	35.82	36.30	34.96	1,300	0	0.0
23/12/2025	35.44	100	35.44	35.44	35.44	0	0	0
22/12/2025	34.98	5,200	35.16	35.44	34.98	0	0	0
19/12/2025	35.16	3,600	34.98	35.25	34.79	0	0	0
18/12/2025	34.98	200	34.98	34.98	34.98	0	0	0
17/12/2025	34.33	1,700	34.88	35.16	34.33	0	0	0
16/12/2025	34.98	3,400	35.25	35.25	34.98	0	0	0
15/12/2025	35.34	1,000	35.34	35.34	35.34	0	0	0
12/12/2025	34.98	2,300	35.34	35.53	34.98	0	0	0
11/12/2025	35.44	3,900	35.44	35.44	34.98	0	0	0
10/12/2025	34.98	100	34.98	34.98	34.98	0	0	0
09/12/2025	34.42	8,200	35.53	35.53	34.24	0	0	0
08/12/2025	35.44	300	35.44	35.44	35.44	0	0	0
05/12/2025	35.80	800	35.80	35.80	35.80	0	0	0
04/12/2025	35.80	1,400	35.80	35.80	35.80	0	0	0
03/12/2025	35.71	1,500	35.71	35.90	35.71	0	0	0
02/12/2025	35.71	0	35.71	35.71	35.71	0	0	0
01/12/2025	35.71	5,600	35.71	35.90	35.71	0	0	0
28/11/2025	35.71	1,600	35.71	35.71	35.71	0	0	0
27/11/2025	35.62	4,500	35.25	35.62	35.25	0	0	0
26/11/2025	35.62	700	35.62	35.71	35.62	0	0	0
25/11/2025	35.62	4,800	35.62	35.80	35.53	0	0	0
24/11/2025	35.62	4,800	34.98	35.62	34.98	0	0	0
21/11/2025	34.98	2,300	35.80	35.80	34.98	0	0	0
20/11/2025	35.80	100	35.80	35.80	35.80	0	0	0
19/11/2025	35.71	6,000	35.71	36.82	35.62	0	0	0
18/11/2025	35.90	4,800	35.44	35.90	35.44	0	0	0
17/11/2025	35.53	2,700	34.98	35.53	34.98	0	0	0
14/11/2025	34.79	1,500	34.98	34.98	34.79	0	0	0
13/11/2025	34.98	1,300	34.98	34.98	34.98	0	0	0
12/11/2025	34.98	9,700	34.06	35.07	33.60	0	0	0
11/11/2025	34.61	400	34.61	34.61	34.61	0	0	0
10/11/2025	35.25	700	34.61	35.25	34.61	0	0	0
07/11/2025	34.61	900	34.61	34.61	34.61	0	0	0
06/11/2025	34.98	300	34.52	34.98	34.52	0	0	0
05/11/2025	34.98	10,800	35.34	35.44	34.98	0	0	0
04/11/2025	34.88	200	34.88	34.88	34.88	0	0	0
03/11/2025	34.98	2,100	34.70	34.98	34.70	0	0	0
31/10/2025	34.98	500	34.79	34.98	34.79	0	0	0
30/10/2025	35.44	2,500	34.52	35.44	34.52	0	0	0
29/10/2025	34.24	13,300	34.06	34.24	33.87	0	1,300	0.0
28/10/2025	34.06	11,100	33.87	34.06	33.87	0	0	0
27/10/2025	33.60	2,300	33.87	33.87	33.60	0	0	0
24/10/2025	33.87	3,200	33.78	33.96	33.50	0	0	0
23/10/2025	33.96	8,700	33.78	33.96	33.78	0	0	0
22/10/2025	33.78	10,200	33.78	33.87	33.78	0	0	0
21/10/2025	33.87	8,400	33.69	33.87	33.60	0	0	0
20/10/2025	33.78	6,700	33.69	33.96	33.69	0	0	0
17/10/2025	33.87	500	33.69	33.87	33.69	0	0	0
16/10/2025	33.60	5,300	33.96	33.96	33.60	0	0	0
15/10/2025	33.96	100	33.96	33.96	33.96	0	0	0
14/10/2025	33.78	6,400	33.78	33.96	33.78	0	0	0
13/10/2025	34.06	13,300	33.60	34.06	33.14	0	0	0
10/10/2025	33.60	2,500	33.69	33.69	33.60	0	0	0
09/10/2025	33.78	0	33.78	33.78	33.78	0	0	0
08/10/2025	33.78	0	33.78	33.78	33.78	0	0	0
07/10/2025	33.78	300	33.78	33.78	33.78	0	0	0
06/10/2025	33.69	1,400	33.60	33.87	33.14	0	900	0.0
03/10/2025	33.32	900	33.60	33.60	33.32	0	0	0
02/10/2025	33.60	2,400	33.50	33.60	33.50	0	0	0
01/10/2025	33.87	7,500	33.41	34.06	28.81	0	0	0
30/09/2025	33.78	2,500	33.87	33.96	33.78	0	0	0
29/09/2025	33.87	1,300	33.96	34.06	32.22	0	0	0
26/09/2025	33.96	0	33.96	33.96	33.96	0	0	0
25/09/2025	33.96	1,400	34.06	34.06	33.96	0	800	0.0
24/09/2025	34.06	1,200	34.06	34.06	34.06	0	0	0
23/09/2025	34.06	800	33.41	34.06	33.41	0	0	0
22/09/2025	34.06	400	34.15	34.15	34.06	0	0	0
19/09/2025	34.52	100	34.52	34.52	34.52	0	0	0
18/09/2025	34.24	900	34.52	34.52	34.24	0	0	0
17/09/2025	34.52	600	34.52	34.52	34.52	0	0	0
16/09/2025	34.15	200	34.15	34.15	34.15	0	0	0
15/09/2025	34.98	600	34.98	34.98	34.98	0	0	0
12/09/2025	34.61	1,700	34.52	34.61	34.52	0	0	0
11/09/2025	34.61	0	34.61	34.61	34.61	0	0	0
10/09/2025	34.61	1,300	34.33	34.61	34.33	0	0	0
09/09/2025	34.42	600	34.24	34.42	34.24	0	0	0
08/09/2025	34.06	800	34.52	34.52	34.06	0	0	0
05/09/2025	34.33	2,600	34.52	34.61	34.33	0	0	0
04/09/2025	34.15	100	34.15	34.15	34.15	0	0	0
03/09/2025	34.15	0	34.15	34.15	34.15	0	0	0
29/08/2025	34.06	500	34.52	34.52	34.06	0	0	0
28/08/2025	34.98	0	34.98	34.98	34.98	0	0	0
27/08/2025	34.98	25,500	34.52	35.34	34.52	0	0	0
26/08/2025	34.98	100	34.98	34.98	34.98	0	0	0
25/08/2025	33.23	2,100	32.31	33.23	32.31	0	400	0.0
22/08/2025	34.15	23,900	34.06	34.98	33.96	0	0	0
21/08/2025	35.90	67,500	32.03	35.90	32.03	0	1,400	0.0
20/08/2025	32.22	16,100	32.40	32.58	32.22	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.50	1.57%	38,600	0	0	31.50 35 35
2 tháng (2026-08-10)	-0.60	-1.82%	55,900	0	0	31.50 35 35
3 tháng (2026-07-10)	-0.80	-2.42%	77,200	0	0	31.50 35 35
6 tháng (2026-04-13)	-3.23	-9.10%	134,400	-300	0.0	31.50 37.60 35
12 tháng (2025-10-13)	-1.76	-5.16%	476,700	-300	0.0	31.50 39.65 35
24 tháng (2024-10-18)	3.76	13.17%	2,536,092	2,600	0.1	23.86 39.65 35
36 tháng (2023-10-24)	12.23	60.91%	5,323,064	4,200	0.1	15.15 39.65 35
60 tháng (2021-11-03)	25.78	395.76%	11,056,982	-280	0.0	6.31 39.65 35

CTCP Dệt may Huế (hdm)

THỐNG KÊ GIAO DỊCH