CTCP Dệt may Huế (hdm)

34.20
-0.10
(-0.29%)
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
(2024-11-20) 		0.70 2.09% 262,200 100 0.0
33.50
35.10
34.20
2 tháng
(2024-10-21) 		0.90 2.70% 480,615 100 0.0
33
37.10
34.20
3 tháng
(2024-09-23) 		1.20 3.64% 669,035 300 0.0
32.80
37.10
34.20
6 tháng
(2024-06-24) 		2.81 8.96% 1,082,034 300 0.0
30.80
37.10
34.20
12 tháng
(2023-12-26) 		7.66 28.84% 2,520,836 1,300 0.0
24.99
37.10
34.20
24 tháng
(2023-01-03) 		22.37 189.02% 7,707,547 -2,480 -0.0
11.77
37.10
34.20
36 tháng
(2022-01-05) 		24.04 236.67% 9,073,110 -2,180 -0.1
9.29
37.10
34.20
60 tháng
(2020-01-16) 		28.57 507.21% 9,419,493 -1,380 -0.0
3.72
37.10
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2024
28.48
 9,163 28.09 28.48 28.09 0 0 0
06/03/2024
28.09
 13,676 28.58 28.58 27.90 0 0 0
05/03/2024
28.29
 11,518 28.09 28.29 27.90 0 0 0
04/03/2024
27.90
 7,013 28.29 28.29 27.80 0 0 0
01/03/2024
28.19
 13,808 28.09 29.35 28.00 0 0 0
29/02/2024
28.09
 35,808 27.51 28.67 27.51 0 0 0
28/02/2024
27.51
 27,303 27.12 27.61 27.12 0 0 0
27/02/2024
27.12
 31,700 26.64 27.12 26.64 0 100 -0.0
26/02/2024
26.74
 4,001 26.54 26.74 26.54 0 0 0
23/02/2024
26.64
 13,000 26.74 26.83 26.64 0 0 0
22/02/2024
26.74
 6,730 26.64 26.74 26.64 0 0 0
21/02/2024
26.54
 13,045 26.64 26.64 26.54 0 0 0
20/02/2024
26.64
 4,164 26.74 26.74 26.54 0 0 0
19/02/2024
26.54
 11,446 26.54 26.74 26.54 0 0 0
16/02/2024
26.54
 10,800 26.74 26.74 26.54 0 0 0
15/02/2024
26.74
 4,114 26.64 26.74 26.45 0 0 0
07/02/2024
26.64
 15,100 26.74 26.74 26.45 0 0 0
06/02/2024
26.54
 7,917 26.54 26.74 26.45 0 0 0
05/02/2024
26.54
 3,906 26.64 26.64 26.54 0 0 0
02/02/2024
26.54
 7,006 26.74 26.74 26.54 0 0 0
01/02/2024
26.83
 7,240 26.83 26.83 26.54 0 0 0
31/01/2024
26.64
 7,743 26.45 26.93 26.45 0 0 0
30/01/2024
26.64
 12,200 26.64 26.74 26.64 0 0 0
29/01/2024
26.64
 9,621 26.35 26.83 26.35 0 0 0
26/01/2024
26.45
 3,200 26.54 26.74 26.45 0 0 0
25/01/2024
26.45
 9,320 26.54 26.54 26.16 0 0 0
24/01/2024
26.35
 13,135 26.74 26.74 26.35 0 0 0
23/01/2024
26.74
 12,990 26.83 26.93 26.74 0 0 0
22/01/2024
26.74
 68,211 25.87 26.93 25.87 0 0 0
19/01/2024
25.77
 6,302 25.67 25.77 25.67 0 0 0
18/01/2024
25.67
 4,404 25.57 25.77 25.57 0 0 0
17/01/2024
25.67
 3,006 25.48 25.77 25.48 0 0 0
16/01/2024
25.48
 10,106 24.99 25.48 24.99 0 200 -0.0
15/01/2024
24.99
 6,049 24.90 25.09 24.90 0 0 0
12/01/2024
25.09
 11,330 25.09 25.19 25.09 0 100 -0.0
11/01/2024
25.38
 12,019 25.57 25.57 25.19 0 0 0
10/01/2024
25.48
 3,257 25.57 25.67 25.48 0 0 0
09/01/2024
25.48
 21,936 25.57 25.96 25.48 0 0 0
08/01/2024
25.48
 13,674 25.77 25.77 25.48 0 0 0
05/01/2024
25.77
 9,761 25.96 25.96 25.67 0 0 0
04/01/2024
25.96
 3,214 26.06 26.06 25.67 0 0 0
03/01/2024
25.96
 14,570 25.57 25.96 25.57 0 0 0
02/01/2024
25.87
 9,261 25.96 25.96 25.38 0 0 0
29/12/2023
25.96
 4,300 26.25 26.25 25.67 0 0 0
28/12/2023
26.25
 24,300 26.25 26.25 25.19 0 0 0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2023
26.25
 18,300 26.54 26.64 26.25 0 0 0
26/12/2023
26.54
 134,600 26.19 26.63 26.19 0 0 0
25/12/2023
26.19
 116,200 26.19 26.46 22.53 100 0 0.0
22/12/2023
26.19
 14,400 26.19 26.46 26.11 0 0 0
21/12/2023
26.19
 21,000 26.28 26.54 26.11 200 0 0.0
20/12/2023
26.28
 15,000 26.19 26.54 26.28 0 0 0
19/12/2023
26.19
 19,600 26.11 26.63 26.11 100 0 0.0
18/12/2023
26.11
 22,900 26.63 26.63 26.11 0 0 0
15/12/2023
26.63
 23,700 26.19 26.89 26.19 0 0 0
14/12/2023
26.19
 9,200 26.19 26.46 26.19 0 0 0
13/12/2023
26.19
 28,300 26.46 26.54 26.02 0 0 0
12/12/2023
26.46
 14,600 26.63 26.63 26.28 0 0 0
11/12/2023
26.63
 30,300 26.46 26.89 26.28 0 0 0
08/12/2023
26.46
 31,600 26.54 26.89 26.37 0 0 0
07/12/2023
26.54
 22,500 26.89 27.94 26.37 0 0 0
06/12/2023
26.89
 77,300 25.32 27.42 25.58 0 0 0
05/12/2023
25.32
 62,400 25.32 25.32 25.06 0 0 0
04/12/2023
25.32
 31,200 24.27 25.58 24.45 0 0 0
01/12/2023
24.27
 2,700 24.36 24.54 24.27 0 0 0
30/11/2023
24.36
 8,100 23.58 25.76 23.49 0 0 0
29/11/2023
23.58
 11,400 23.14 23.58 23.23 0 0 0
28/11/2023
23.14
 17,400 22.35 23.49 22.61 0 0 0
24/11/2023
22.35
 600 22.53 22.53 22.35 0 0 0
23/11/2023
22.53
 3,200 22.61 22.70 22.53 0 0 0
22/11/2023
22.61
 1,900 22.44 22.70 22.61 0 0 0
21/11/2023
22.44
 2,500 22.18 22.53 22.18 0 0 0
20/11/2023
22.18
 2,900 22.53 22.53 22.09 0 0 0
17/11/2023
22.53
 2,300 22.44 22.53 22.27 0 0 0
16/11/2023
22.44
 3,400 22.35 22.44 22.35 0 0 0
15/11/2023
22.35
 1,200 22.35 22.61 22.00 0 0 0
14/11/2023
22.35
 1,100 22.27 22.35 22.27 0 0 0
13/11/2023
22.27
 1,400 22.27 22.44 22.27 0 0 0
10/11/2023
22.27
 2,900 22.70 22.70 22.27 0 0 0
09/11/2023
22.70
 300 22.61 22.70 22.35 0 0 0
08/11/2023
22.61
 3,400 22.09 22.61 22.44 0 0 0
07/11/2023
22.09
 9,900 22.61 22.70 19.30 0 0 0
06/11/2023
22.61
 300 22.70 22.70 22.61 0 0 0
03/11/2023
22.70
 3,800 22.88 22.88 22.53 0 0 0
02/11/2023
22.88
 4,800 22.70 22.96 22.88 0 0 0
01/11/2023
22.70
 1,000 22.70 22.70 21.13 0 0 0
31/10/2023
22.70
 300 22.53 23.05 22.70 0 0 0
27/10/2023
22.53
 1,100 22.70 22.70 22.53 0 0 0
26/10/2023
22.70
 8,400 23.05 23.05 22.53 0 0 0
25/10/2023
23.05
 600 23.14 23.14 23.05 0 0 0
24/10/2023
23.14
 1,400 23.14 23.40 22.79 0 0 0
23/10/2023
23.14
 700 23.14 23.14 23.14 0 0 0
20/10/2023
23.14
 500 23.23 23.23 23.14 0 0 0
19/10/2023
23.23
 5,100 23.23 23.49 23.14 0 0 0
18/10/2023
23.23
 3,700 23.58 23.58 23.23 0 0 0
17/10/2023
23.58
 400 23.58 23.66 23.58 0 0 0
16/10/2023
23.58
 3,200 23.84 23.84 23.49 0 0 0
13/10/2023
23.84
 6,800 23.75 23.84 23.58 0 0 0
12/10/2023
23.75
 1,300 23.58 24.01 23.75 0 0 0
11/10/2023
23.58
 2,100 23.58 23.58 23.49 0 40 -0.0
10/10/2023
23.58
 4,400 23.49 24.01 23.40 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |