CTCP Dệt may Huế (hdm)

32.10
0.10
(0.31%)
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
(2025-04-16) 		0 0% 184,600 1,400 0
31.30
32.30
32.10
2 tháng
(2025-03-17) 		-5.30 -14.21% 310,800 2,000 0.0
29.50
37.30
32.10
3 tháng
(2025-02-17) 		-4 -11.11% 432,400 2,500 0.0
29.50
38
32.10
6 tháng
(2024-11-18) 		0.80 2.57% 1,141,635 4,500 0.1
29.50
38
32.10
12 tháng
(2024-05-21) 		4.97 18.40% 2,202,581 6,100 0.2
26.94
38
32.10
24 tháng
(2023-05-29) 		13.04 68.77% 7,283,849 6,120 0.2
18.96
38
32.10
36 tháng
(2022-06-01) 		14.12 78.95% 9,137,734 6,120 0.2
10.32
38
32.10
60 tháng
(2020-06-11) 		26.92 529.50% 10,205,344 -20,080 -0.3
4.54
38
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
26.48
 35,808 25.93 27.03 25.93 0 0 0
28/02/2024
25.93
 27,303 25.57 26.02 25.57 0 0 0
27/02/2024
25.57
 31,700 25.11 25.57 25.11 0 100 -0.0
26/02/2024
25.20
 4,001 25.02 25.20 25.02 0 0 0
23/02/2024
25.11
 13,000 25.20 25.29 25.11 0 0 0
22/02/2024
25.20
 6,730 25.11 25.20 25.11 0 0 0
21/02/2024
25.02
 13,045 25.11 25.11 25.02 0 0 0
20/02/2024
25.11
 4,164 25.20 25.20 25.02 0 0 0
19/02/2024
25.02
 11,446 25.02 25.20 25.02 0 0 0
16/02/2024
25.02
 10,800 25.20 25.20 25.02 0 0 0
15/02/2024
25.20
 4,114 25.11 25.20 24.93 0 0 0
07/02/2024
25.11
 15,100 25.20 25.20 24.93 0 0 0
06/02/2024
25.02
 7,917 25.02 25.20 24.93 0 0 0
05/02/2024
25.02
 3,906 25.11 25.11 25.02 0 0 0
02/02/2024
25.02
 7,006 25.20 25.20 25.02 0 0 0
01/02/2024
25.29
 7,240 25.29 25.29 25.02 0 0 0
31/01/2024
25.11
 7,743 24.93 25.38 24.93 0 0 0
30/01/2024
25.11
 12,200 25.11 25.20 25.11 0 0 0
29/01/2024
25.11
 9,621 24.84 25.29 24.84 0 0 0
26/01/2024
24.93
 3,200 25.02 25.20 24.93 0 0 0
25/01/2024
24.93
 9,320 25.02 25.02 24.65 0 0 0
24/01/2024
24.84
 13,135 25.20 25.20 24.84 0 0 0
23/01/2024
25.20
 12,990 25.29 25.38 25.20 0 0 0
22/01/2024
25.20
 68,211 24.38 25.38 24.38 0 0 0
19/01/2024
24.29
 6,302 24.20 24.29 24.20 0 0 0
18/01/2024
24.20
 4,404 24.11 24.29 24.11 0 0 0
17/01/2024
24.20
 3,006 24.01 24.29 24.01 0 0 0
16/01/2024
24.01
 10,106 23.56 24.01 23.56 0 200 -0.0
15/01/2024
23.56
 6,049 23.47 23.65 23.47 0 0 0
12/01/2024
23.65
 11,330 23.65 23.74 23.65 0 100 -0.0
11/01/2024
23.92
 12,019 24.11 24.11 23.74 0 0 0
10/01/2024
24.01
 3,257 24.11 24.20 24.01 0 0 0
09/01/2024
24.01
 21,936 24.11 24.47 24.01 0 0 0
08/01/2024
24.01
 13,674 24.29 24.29 24.01 0 0 0
05/01/2024
24.29
 9,761 24.47 24.47 24.20 0 0 0
04/01/2024
24.47
 3,214 24.56 24.56 24.20 0 0 0
03/01/2024
24.47
 14,570 24.11 24.47 24.11 0 0 0
02/01/2024
24.38
 9,261 24.47 24.47 23.92 0 0 0
29/12/2023
24.47
 4,300 24.74 24.74 24.20 0 0 0
28/12/2023
24.74
 24,300 24.74 24.74 23.74 0 0 0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2023
24.74
 18,300 25.02 25.11 24.74 0 0 0
26/12/2023
25.02
 134,600 24.69 25.10 24.69 0 0 0
25/12/2023
24.69
 116,200 24.69 24.94 21.23 100 0 0.0
22/12/2023
24.69
 14,400 24.69 24.94 24.61 0 0 0
21/12/2023
24.69
 21,000 24.77 25.02 24.61 200 0 0.0
20/12/2023
24.77
 15,000 24.69 25.02 24.77 0 0 0
19/12/2023
24.69
 19,600 24.61 25.10 24.61 100 0 0.0
18/12/2023
24.61
 22,900 25.10 25.10 24.61 0 0 0
15/12/2023
25.10
 23,700 24.69 25.35 24.69 0 0 0
14/12/2023
24.69
 9,200 24.69 24.94 24.69 0 0 0
13/12/2023
24.69
 28,300 24.94 25.02 24.52 0 0 0
12/12/2023
24.94
 14,600 25.10 25.10 24.77 0 0 0
11/12/2023
25.10
 30,300 24.94 25.35 24.77 0 0 0
08/12/2023
24.94
 31,600 25.02 25.35 24.85 0 0 0
07/12/2023
25.02
 22,500 25.35 26.34 24.85 0 0 0
06/12/2023
25.35
 77,300 23.87 25.84 24.11 0 0 0
05/12/2023
23.87
 62,400 23.87 23.87 23.62 0 0 0
04/12/2023
23.87
 31,200 22.88 24.11 23.04 0 0 0
01/12/2023
22.88
 2,700 22.96 23.13 22.88 0 0 0
30/11/2023
22.96
 8,100 22.22 24.28 22.14 0 0 0
29/11/2023
22.22
 11,400 21.81 22.22 21.89 0 0 0
28/11/2023
21.81
 17,400 21.07 22.14 21.31 0 0 0
24/11/2023
21.07
 600 21.23 21.23 21.07 0 0 0
23/11/2023
21.23
 3,200 21.31 21.40 21.23 0 0 0
22/11/2023
21.31
 1,900 21.15 21.40 21.31 0 0 0
21/11/2023
21.15
 2,500 20.90 21.23 20.90 0 0 0
20/11/2023
20.90
 2,900 21.23 21.23 20.82 0 0 0
17/11/2023
21.23
 2,300 21.15 21.23 20.99 0 0 0
16/11/2023
21.15
 3,400 21.07 21.15 21.07 0 0 0
15/11/2023
21.07
 1,200 21.07 21.31 20.74 0 0 0
14/11/2023
21.07
 1,100 20.99 21.07 20.99 0 0 0
13/11/2023
20.99
 1,400 20.99 21.15 20.99 0 0 0
10/11/2023
20.99
 2,900 21.40 21.40 20.99 0 0 0
09/11/2023
21.40
 300 21.31 21.40 21.07 0 0 0
08/11/2023
21.31
 3,400 20.82 21.31 21.15 0 0 0
07/11/2023
20.82
 9,900 21.31 21.40 18.19 0 0 0
06/11/2023
21.31
 300 21.40 21.40 21.31 0 0 0
03/11/2023
21.40
 3,800 21.56 21.56 21.23 0 0 0
02/11/2023
21.56
 4,800 21.40 21.64 21.56 0 0 0
01/11/2023
21.40
 1,000 21.40 21.40 19.92 0 0 0
31/10/2023
21.40
 300 21.23 21.73 21.40 0 0 0
27/10/2023
21.23
 1,100 21.40 21.40 21.23 0 0 0
26/10/2023
21.40
 8,400 21.73 21.73 21.23 0 0 0
25/10/2023
21.73
 600 21.81 21.81 21.73 0 0 0
24/10/2023
21.81
 1,400 21.81 22.06 21.48 0 0 0
23/10/2023
21.81
 700 21.81 21.81 21.81 0 0 0
20/10/2023
21.81
 500 21.89 21.89 21.81 0 0 0
19/10/2023
21.89
 5,100 21.89 22.14 21.81 0 0 0
18/10/2023
21.89
 3,700 22.22 22.22 21.89 0 0 0
17/10/2023
22.22
 400 22.22 22.30 22.22 0 0 0
16/10/2023
22.22
 3,200 22.47 22.47 22.14 0 0 0
13/10/2023
22.47
 6,800 22.38 22.47 22.22 0 0 0
12/10/2023
22.38
 1,300 22.22 22.63 22.38 0 0 0
11/10/2023
22.22
 2,100 22.22 22.22 22.14 0 40 -0.0
10/10/2023
22.22
 4,400 22.14 22.63 22.06 0 600 -0.0
09/10/2023
22.14
 600 22.22 22.22 22.14 0 0 0
06/10/2023
22.22
 2,100 22.14 22.22 21.81 0 0 0
05/10/2023
22.14
 12,600 22.06 22.14 21.97 0 0 0
04/10/2023
22.06
 2,500 21.81 22.06 21.89 0 0 0
03/10/2023
21.81
 6,300 22.38 22.38 21.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |