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)
18/05/2023
18.58
 2,605 18.58 18.76 18.46 0 0 0
17/05/2023
18.58
 14,660 18.64 18.70 18.40 0 0 0
16/05/2023
18.64
 59,393 18.52 19.64 18.46 0 0 0
15/05/2023
18.52
 21,713 18.52 18.58 18.34 0 0 0
12/05/2023
18.52
 3,500 18.64 18.64 18.52 0 0 0
11/05/2023
18.64
 1,000 18.64 18.64 18.40 0 0 0
10/05/2023
18.64
 20,612 18.34 18.64 18.16 0 0 0
09/05/2023
18.34
 23,802 18.28 18.46 18.16 0 0 0
08/05/2023
18.28
 14,905 18.34 19.70 18.05 0 0 0
05/05/2023
18.34
 25,901 18.34 18.87 18.22 0 0 0
04/05/2023
18.34
 46,374 18.52 19.76 18.34 0 0 0
28/04/2023
18.52
 9,212 18.52 18.70 18.46 0 0 0
27/04/2023
18.52
 9,200 18.58 18.64 18.40 0 0 0
26/04/2023
18.58
 2,430 18.87 18.87 18.40 0 0 0
25/04/2023
18.87
 5,200 18.40 19.41 18.40 0 0 0
24/04/2023
18.40
 34,400 18.34 19.35 18.34 0 0 0
21/04/2023
18.34
 7,803 18.22 18.52 18.22 0 0 0
20/04/2023
18.22
 17,600 18.34 18.40 18.22 0 0 0
19/04/2023
18.34
 5,902 18.40 18.58 18.28 0 0 0
18/04/2023
18.40
 1,810 18.34 18.52 18.40 0 0 0
17/04/2023
18.34
 17,700 18.87 18.87 18.10 0 0 0
14/04/2023
18.87
 7,100 19.29 19.47 18.87 0 0 0
13/04/2023
19.29
 300 19.23 19.41 19.29 0 0 0
12/04/2023
19.23
 2,400 19.47 19.47 19.23 0 0 0
11/04/2023
19.47
 952 19.47 20.00 19.47 0 0 0
10/04/2023
19.47
 10,767 19.11 19.82 19.41 0 0 0
07/04/2023
19.11
 4,289 19.41 19.41 18.99 0 0 0
06/04/2023
19.41
 7,503 19.47 19.47 19.35 0 0 0
05/04/2023
19.47
 11,937 19.52 19.52 19.41 0 0 0
04/04/2023
19.52
 17,105 18.93 20.06 19.23 0 0 0
03/04/2023
18.93
 4,806 18.93 19.23 18.70 0 0 0
31/03/2023
18.93
 6,833 19.17 19.23 18.93 0 0 0
30/03/2023
19.17
 14,600 19.23 19.23 19.17 0 0 0
29/03/2023
19.23
 1,400 19.41 19.41 19.23 0 0 0
28/03/2023
19.41
 4,317 19.82 20.12 19.41 0 0 0
27/03/2023
19.82
 15,200 18.22 19.82 18.22 0 0 0
24/03/2023
18.22
 7,600 18.16 18.22 18.10 0 0 0
23/03/2023
18.16
 0 18.16 18.16 18.16 0 0 0
22/03/2023
18.16
 7,303 17.99 18.34 18.10 0 0 0
21/03/2023
17.99
 10,606 18.05 18.10 17.75 0 0 0
20/03/2023
18.05
 10,400 18.22 18.22 17.81 0 0 0
17/03/2023
18.22
 8,920 18.34 18.64 17.81 0 0 0
16/03/2023
18.34
 0 18.34 18.34 18.34 0 0 0
15/03/2023
18.34
 49,880 18.10 18.64 17.81 0 0 0
14/03/2023
18.10
 5,700 18.28 18.28 18.05 0 0 0
13/03/2023
18.28
 7,103 17.87 18.28 18.05 0 0 0
10/03/2023
17.87
 17,710 17.81 18.05 17.87 0 0 0
09/03/2023
17.81
 7,000 17.87 18.05 17.81 0 0 0
08/03/2023
17.87
 6,105 17.45 17.87 17.51 0 0 0
07/03/2023
17.45
 200 17.51 17.51 17.45 0 0 0
06/03/2023
17.51
 1,900 17.45 17.51 17.51 0 0 0
03/03/2023
17.45
 2,700 17.45 17.75 17.45 0 0 0
02/03/2023
17.45
 5,000 17.75 18.05 17.45 0 0 0
01/03/2023
17.75
 4,200 17.81 17.81 17.75 0 0 0
28/02/2023
17.81
 10,510 17.63 17.81 17.69 0 0 0
27/02/2023
17.63
 1,200 18.46 18.46 17.63 0 0 0
24/02/2023
18.46
 9,600 18.28 18.46 17.75 0 0 0
23/02/2023
18.28
 1,900 18.22 18.34 18.28 0 0 0
22/02/2023
18.22
 18,900 18.87 18.87 18.10 0 0 0
21/02/2023
18.87
 28,400 17.75 20.06 18.34 0 0 0
20/02/2023
17.75
 8,000 17.39 17.75 17.16 0 0 0
16/02/2023
17.39
 720 16.86 17.39 16.68 0 0 0
15/02/2023
16.86
 1,800 16.92 16.92 16.57 0 0 0
14/02/2023
16.92
 1,050 16.57 17.63 15.74 0 0 0
13/02/2023
16.57
 3,325 17.45 17.45 16.57 0 0 0
10/02/2023
17.45
 1,710 17.87 18.05 15.80 0 0 0
09/02/2023
17.87
 6,000 17.57 17.87 17.87 0 0 0
08/02/2023
17.57
 4,107 17.57 17.57 17.57 0 0 0
07/02/2023
17.57
 12,500 17.57 17.57 17.57 0 4,200 -0.1
06/02/2023
17.57
 11,010 17.57 17.57 17.57 0 0 0
03/02/2023
17.57
 5,600 17.39 17.75 17.45 0 0 0
02/02/2023
17.39
 8,900 18.34 18.34 17.39 0 0 0
01/02/2023
18.34
 35,800 18.34 18.46 17.75 0 0 0
31/01/2023
18.34
 30,000 17.99 18.93 17.75 0 0 0
30/01/2023
17.99
 46,100 15.92 18.28 15.97 0 0 0
27/01/2023
15.92
 31,144 15.09 16.27 15.09 0 0 0
19/01/2023
15.09
 39,650 14.50 15.09 14.20 0 0 0
18/01/2023
14.50
 14,200 13.73 14.79 13.67 0 0 0
17/01/2023
13.73
 27,933 12.84 13.73 13.13 0 0 0
16/01/2023
12.84
 13,547 11.83 12.84 11.83 0 0 0
13/01/2023
11.83
 47,400 11.83 11.83 11.71 0 0 0
12/01/2023
11.83
 25,500 11.83 11.89 11.83 0 0 0
11/01/2023
11.83
 500 11.77 11.83 11.83 0 0 0
10/01/2023
11.77
 9,300 11.83 11.83 11.71 0 0 0
09/01/2023
11.83
 6,000 11.83 11.83 11.83 0 0 0
06/01/2023
11.83
 31,000 11.83 11.83 11.83 0 0 0
05/01/2023
11.83
 0 11.83 11.83 11.83 0 0 0
04/01/2023
11.83
 300 11.83 11.83 11.83 0 0 0
03/01/2023
11.83
 0 11.83 11.83 11.83 0 0 0
30/12/2022
11.83
 19,000 12.13 12.13 11.83 0 0 0
29/12/2022
12.13
 10,200 11.83 12.13 11.83 0 0 0
28/12/2022
11.83
 14,700 11.71 11.83 11.71 0 0 0
27/12/2022
11.71
 22,800 11.60 11.83 9.94 0 0 0
26/12/2022
11.60
 3,900 11.66 11.66 11.48 0 0 0
23/12/2022
11.66
 3,400 11.36 11.83 11.66 0 0 0
22/12/2022
11.36
 0 11.83 11.36 11.83 0 0 0
21/12/2022
11.83
 7,668 11.83 11.83 11.06 1,100 0 0.0
20/12/2022
11.83
 14,200 11.24 11.83 11.24 3,100 0 0.1
19/12/2022
11.24
 0 11.24 11.24 11.24 0 0 0
16/12/2022
11.24
 100 11.54 11.54 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |