Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/09/2025	32.68	7,050	32.95	32.95	32.49	0	0	0
01/09/2025	29.91	600	29.91	29.91	29.91	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
19/08/2025	32.58	10,400	32.40	32.58	32.22	500	0	0.0
18/08/2025	32.40	2,400	32.12	32.68	32.12	0	0	0
15/08/2025	32.49	600	32.58	32.58	32.49	0	0	0
14/08/2025	32.58	13,800	32.40	33.14	32.22	0	0	0
13/08/2025	32.58	15,900	32.77	33.04	32.40	0	0	0
12/08/2025	33.14	12,100	33.23	33.23	32.86	0	0	0
11/08/2025	33.23	20,700	33.14	33.32	32.31	0	0	0
08/08/2025	33.41	1,800	33.23	33.41	33.23	0	0	0
07/08/2025	33.14	4,800	33.14	33.23	33.14	0	0	0
06/08/2025	33.14	2,800	33.14	33.60	33.14	0	0	0
05/08/2025	33.32	21,400	32.95	33.50	32.95	0	0	0
04/08/2025	33.60	200	33.50	33.60	33.50	0	0	0
01/08/2025	32.86	3,700	32.86	32.86	32.86	0	0	0
31/07/2025	33.60	6,800	34.06	34.06	32.49	0	0	0
30/07/2025	33.96	3,500	34.06	34.06	33.96	0	0	0
29/07/2025	32.40	3,000	32.40	32.40	32.40	0	0	0
28/07/2025	33.96	12,900	33.87	34.06	33.87	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 (2026-08-19)	-1.10	-3.36%	17,600	0	0	31.50 37 31.80
2 tháng (2026-07-20)	-1.40	-4.24%	42,800	0	0	31.50 37 31.80
3 tháng (2026-06-22)	-2.40	-7.06%	59,700	0	0	31.50 37.60 31.80
6 tháng (2026-03-23)	-4.32	-12.02%	125,800	-300	-0.0	30.17 37.60 31.80
12 tháng (2025-09-23)	-2.46	-7.21%	470,500	-2,000	-0.1	30.17 39.65 31.80
24 tháng (2024-09-30)	2.36	8.09%	2,730,955	2,900	0.1	23.86 39.65 31.80
36 tháng (2023-10-04)	11.30	55.66%	5,454,260	3,660	0.1	15.15 39.65 31.80
60 tháng (2021-10-14)	25.39	409.14%	11,388,021	-180	0.0	6.21 39.65 31.80

CTCP Dệt may Huế (hdm)

THỐNG KÊ GIAO DỊCH