Tổng Công ty cổ phần Dệt may Hà Nội (hsm)

5.40
0
(0%)
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
(2024-10-15) 		-0.70 -11.48% 19,900 0 0
5.40
6.30
5.40
2 tháng
(2024-09-16) 		-0.90 -14.29% 30,400 0 0
5.40
6.30
5.40
3 tháng
(2024-08-16) 		-1.40 -20.59% 88,400 0 0
5.40
6.80
5.40
6 tháng
(2024-05-20) 		-0.40 -6.90% 208,100 0 0
5.40
7.30
5.40
12 tháng
(2023-11-20) 		-0.60 -10% 582,501 0 0
5.40
9
5.40
24 tháng
(2022-11-25) 		-1.80 -25% 1,421,025 0 0.0
5.40
9
5.40
36 tháng
(2021-11-30) 		-9.94 -64.79% 3,946,713 0 0.0
5.40
24.17
5.40
60 tháng
(2019-12-11) 		-10.12 -65.21% 4,717,539 -400 0.0
5.02
24.17
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
8
 500 9.90 9.90 8 0 0 0
11/11/2022
9.20
 1,000 9.20 9.20 9.20 0 0 0
10/11/2022
8.50
 4,700 8.60 8.60 8.50 0 0 0
09/11/2022
9.90
 400 9.90 9.90 9.90 0 0 0
08/11/2022
8.80
 3,900 8.90 8.90 8.60 0 0 0
07/11/2022
9.70
 12,400 9.70 9.70 9.70 0 0 0
04/11/2022
11.30
 100 11.30 11.30 11.30 0 0 0
03/11/2022
10.40
 100 10.40 10.40 10.40 0 0 0
02/11/2022
9.70
 23,200 9.80 10 9.70 0 0 0
01/11/2022
10.40
 1,500 11.40 11.40 10 0 0 0
31/10/2022
11.40
 200 11.40 11.40 11.40 0 0 0
28/10/2022
9.90
 6,300 10.90 10.90 9.50 0 0 0
27/10/2022
10.20
 2,400 12 12 9.60 0 0 0
26/10/2022
10.60
 2,800 11.90 11.90 10.50 0 0 0
25/10/2022
11.50
 100 11.50 11.50 11.50 0 0 0
24/10/2022
10.50
 4,000 10.70 11.80 10.50 0 0 0
21/10/2022
12
 0 12 12 12 0 0 0
20/10/2022
12
 0 12 12 12 0 0 0
19/10/2022
12
 100 12 12 12 0 0 0
18/10/2022
11.90
 101 11.90 11.90 11.90 0 0 0
17/10/2022
11.50
 800 12.40 12.40 11.50 0 0 0
14/10/2022
12
 500 11 12 11 0 0 0
13/10/2022
12.10
 0 12.10 12.10 12.10 0 0 0
12/10/2022
12.10
 100 12.10 12.10 12.10 0 0 0
11/10/2022
11.90
 1,500 11.50 11.90 10.60 0 0 0
10/10/2022
11.80
 900 12.50 12.50 10.10 0 0 0
07/10/2022
11.80
 4,200 12.20 12.20 11 0 0 0
06/10/2022
12.30
 100 12.30 12.30 12.30 0 0 0
05/10/2022
11.50
 8,500 11.30 12.80 11.30 0 0 0
04/10/2022
12.40
 200 12.40 12.40 12.40 0 0 0
03/10/2022
12.40
 2,000 12.80 12.80 10.90 0 0 0
30/09/2022
12.80
 8,900 11.50 13.20 11.40 0 0 0
29/09/2022
13.30
 500 13.30 13.30 13.30 0 0 0
28/09/2022
13.30
 0 13.30 13.30 13.30 0 0 0
27/09/2022
13.30
 0 13.30 13.30 13.30 0 0 0
26/09/2022
13.40
 600 12.70 13.40 12.70 0 0 0
23/09/2022
12.80
 500 12.80 12.80 12.80 0 0 0
22/09/2022
12.80
 1,500 11.10 12.80 11.10 0 0 0
21/09/2022
12.90
 3,500 12.10 13 12 0 0 0
20/09/2022
12.60
 800 12.90 12.90 11.50 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2022
12.80
 10,500 13.40 13.40 12.10 0 0 0
16/09/2022
13.20
 1,400 12.64 13.20 12.55 0 0 0
15/09/2022
13.39
 1,000 13.39 13.39 13.39 0 0 0
14/09/2022
13.48
 300 13.48 13.48 13.48 0 0 0
13/09/2022
12.55
 3,500 12.83 12.83 12.55 0 0 0
12/09/2022
13.01
 600 12.55 13.01 12.55 0 0 0
09/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
08/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
07/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
06/09/2022
13.48
 100 13.48 13.48 13.48 0 0 0
05/09/2022
13.76
 600 13.85 13.85 13.76 0 0 0
31/08/2022
13.01
 3,900 12.55 13.01 12.46 0 0 0
30/08/2022
12.92
 8,800 12.55 12.92 12.55 0 0 0
29/08/2022
12.92
 300 12.92 12.92 12.92 0 0 0
26/08/2022
13.01
 1,600 12.55 13.01 12.55 0 0 0
25/08/2022
13.01
 1,000 12.55 13.01 12.55 0 0 0
24/08/2022
12.74
 42,600 12.55 13.01 12.55 0 0 0
23/08/2022
13.01
 0 13.01 13.01 13.01 0 0 0
22/08/2022
13.01
 9,100 12.64 13.01 12.64 0 0 0
19/08/2022
13.01
 47,200 13.01 13.29 12.74 0 0 0
18/08/2022
13.01
 1,900 13.01 13.01 13.01 0 0 0
17/08/2022
13.20
 13,600 13.01 13.20 13.01 0 0 0
16/08/2022
13.01
 35,900 12.55 13.01 12.55 0 4,000 -0.1
15/08/2022
12.83
 600 13.01 13.01 12.83 0 500 -0.0
12/08/2022
13.01
 1,200 13.29 13.29 13.01 0 0 0
11/08/2022
13.01
 11,200 13.29 13.29 13.01 0 0 0
10/08/2022
13.01
 2,300 13.01 13.01 12.83 0 0 0
09/08/2022
13.20
 9,200 13.01 13.20 12.74 0 0 0
08/08/2022
13.01
 4,600 13.76 13.76 13.01 0 0 0
05/08/2022
13.29
 6,700 13.76 13.76 13.01 0 0 0
04/08/2022
13.11
 23,200 13.48 13.48 13.01 0 0 0
03/08/2022
13.48
 18,800 13.94 13.94 13.01 0 0 0
02/08/2022
13.85
 44,600 13.94 14.04 13.85 0 0 0
01/08/2022
14.41
 900 13.94 14.41 13.94 0 0 0
29/07/2022
13.85
 21,700 13.94 13.94 13.85 2,000 0 0.0
28/07/2022
14.04
 6,900 13.85 14.04 13.85 0 0 0
27/07/2022
14.41
 2,300 13.94 14.41 13.94 0 0 0
26/07/2022
14.32
 70,200 15.99 15.99 13.66 0 0 0
25/07/2022
15.99
 28,000 15.99 15.99 15.99 0 0 0
22/07/2022
16.73
 5,700 16.73 16.73 16.73 0 0 0
21/07/2022
16.73
 0 16.73 16.73 16.73 0 0 0
20/07/2022
16.73
 25,000 16.73 16.73 16.73 0 0 0
19/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
18/07/2022
17.10
 100 17.10 17.10 17.10 0 0 0
15/07/2022
16.73
 3,200 16.45 16.73 16.45 0 0 0
14/07/2022
16.27
 0 16.27 16.27 16.27 0 0 0
13/07/2022
16.27
 200 16.27 16.27 16.27 0 0 0
12/07/2022
16.17
 2,000 16.36 16.36 16.17 0 0 0
11/07/2022
16.17
 4,300 16.73 16.73 15.80 0 0 0
08/07/2022
16.64
 8,100 15.99 16.73 15.99 0 0 0
07/07/2022
16.27
 3,200 15.80 16.73 15.80 0 0 0
06/07/2022
15.80
 23,900 16.92 16.92 15.80 0 0 0
05/07/2022
17.01
 3,600 17.01 17.01 16.17 0 0 0
04/07/2022
17.10
 2,300 17.10 17.10 17.10 0 0 0
01/07/2022
16.73
 1,300 17.20 17.66 16.73 0 0 0
30/06/2022
17.66
 13,600 15.90 17.75 15.80 0 0 0
29/06/2022
18.13
 0 18.13 18.13 18.13 0 0 0
28/06/2022
18.13
 210 18.13 18.13 18.13 0 0 0
27/06/2022
17.85
 9,200 18.78 18.78 17.85 0 0 0
24/06/2022
18.68
 5,200 18.59 18.68 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |