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
(2024-10-14) 		-0.90 -14.29% 22,900 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
(2024-08-15) 		-1.30 -19.40% 88,600 0 0
5.40
6.80
5.40
6 tháng
(2024-05-17) 		-1.30 -19.40% 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
(2022-11-24) 		-1.60 -22.86% 1,422,025 0 0.0
5.40
9
5.40
36 tháng
(2021-11-29) 		-9.94 -64.79% 3,946,713 0 0.0
5.40
24.17
5.40
60 tháng
(2019-12-10) 		-8.17 -60.21% 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)
24/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
21/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
20/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
19/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
18/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
17/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
14/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
13/01/2022
15.34
 2,000 15.25 15.34 15.25 0 0 0
12/01/2022
15.34
 100 15.34 15.34 15.34 0 0 0
11/01/2022
14.87
 0 14.87 14.87 14.87 0 0 0
10/01/2022
14.87
 0 14.87 14.87 14.87 0 0 0
07/01/2022
14.87
 5,800 14.87 14.87 14.87 0 0 0
06/01/2022
15.34
 0 15.34 15.34 15.34 0 0 0
05/01/2022
15.34
 1,000 15.34 15.34 15.34 0 0 0
04/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
31/12/2021
15.25
 100 15.25 15.25 15.25 0 0 0
30/12/2021
14.32
 2,400 14.32 14.32 14.32 0 0 0
29/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
28/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
27/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
24/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
23/12/2021
14.32
 500 14.32 14.32 14.32 0 0 0
22/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
21/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
20/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
17/12/2021
14.32
 2,100 14.32 14.32 14.32 0 0 0
16/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
15/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
14/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
13/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
10/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
09/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
08/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
07/12/2021
14.32
 100 14.32 14.32 14.32 0 0 0
06/12/2021
12.64
 3,000 12.74 12.74 12.64 0 0 0
03/12/2021
14.87
 100 14.87 14.87 14.87 0 0 0
02/12/2021
13.57
 1,800 15.34 15.34 13.57 0 0 0
01/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
30/11/2021
15.34
 0 15.34 15.34 15.34 0 0 0
29/11/2021
15.34
 0 15.34 15.34 15.34 0 0 0
26/11/2021
15.43
 1,900 15.43 15.43 14.87 0 0 0
25/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
24/11/2021
15.62
 1,800 15.62 15.62 15.62 0 0 0
23/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
22/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
19/11/2021
16.08
 2,100 15.62 16.08 15.52 0 0 0
18/11/2021
15.80
 0 15.80 15.80 15.80 0 0 0
17/11/2021
15.80
 0 15.80 15.80 15.80 0 0 0
16/11/2021
15.80
 1,800 15.80 15.80 15.80 0 0 0
15/11/2021
16.08
 2,300 15.90 16.08 15.80 0 0 0
12/11/2021
15.90
 3,500 16.17 16.17 15.90 0 0 0
11/11/2021
16.27
 7,612 15.90 16.55 15.90 0 0 0
10/11/2021
16.27
 1,400 15.71 16.27 15.71 0 0 0
09/11/2021
15.80
 1,100 15.80 15.80 15.80 0 0 0
08/11/2021
15.52
 0 15.52 15.52 15.52 0 0 0
05/11/2021
16.36
 8,800 14.59 16.36 14.59 0 0 0
04/11/2021
16.73
 0 16.73 16.73 16.73 0 0 0
03/11/2021
16.64
 600 16.92 16.92 16.64 0 0 0
02/11/2021
17.29
 0 17.29 17.29 17.29 0 0 0
01/11/2021
17.29
 300 17.29 17.29 17.29 0 0 0
29/10/2021
16.64
 5,500 18.68 18.68 16.64 0 0 0
28/10/2021
16.27
 29,009 16.27 16.27 16.27 0 0 0
27/10/2021
14.22
 87,100 12.55 14.22 12.55 0 0 0
26/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
25/10/2021
12.46
 600 12.46 12.46 12.46 0 0 0
22/10/2021
12.55
 2,009 12.27 12.55 12.27 0 0 0
21/10/2021
12.27
 1,400 12.27 12.27 12.27 0 0 0
20/10/2021
12.46
 2,200 10.78 12.46 10.78 0 0 0
19/10/2021
12.46
 1,000 12.46 12.46 12.46 0 0 0
18/10/2021
12.46
 3,200 12.46 12.46 12.46 0 0 0
15/10/2021
12.55
 5,300 12.46 12.55 12.46 0 0 0
14/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
13/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
12/10/2021
12.46
 606 12.46 12.46 12.46 0 0 0
11/10/2021
14.41
 20,100 15.99 15.99 13.66 0 0 0
08/10/2021
15.80
 18,440 16.27 16.27 15.80 0 0 0
07/10/2021
14.50
 200 14.50 14.50 14.50 0 0 0
06/10/2021
13.01
 300 13.11 13.11 13.01 0 0 0
05/10/2021
11.62
 0 11.62 11.62 11.62 0 0 0
04/10/2021
11.62
 0 11.62 11.62 11.62 0 0 0
01/10/2021
11.62
 0 11.62 11.62 11.62 0 0 0
30/09/2021
11.62
 2,000 11.62 11.62 11.62 0 0 0
29/09/2021
11.06
 0 11.06 11.06 11.06 0 0 0
28/09/2021
11.06
 500 11.06 11.06 11.06 0 0 0
27/09/2021
9.85
 7,000 11.15 11.15 9.85 0 0 0
24/09/2021
10.23
 6,000 12.92 12.92 10.23 0 0 0
23/09/2021
11.99
 0 11.99 11.99 11.99 0 0 0
22/09/2021
11.99
 2,200 11.99 11.99 11.99 0 0 0
21/09/2021
11.15
 5,400 10.69 11.15 9.76 0 0 0
20/09/2021
10.69
 0 10.69 10.69 10.69 0 0 0
17/09/2021
11.06
 6,700 10.69 11.06 10.13 0 0 0
16/09/2021
10.13
 0 10.13 10.13 10.13 0 0 0
15/09/2021
10.13
 2,700 10.23 10.23 10.13 0 0 0
14/09/2021
10.13
 17,755 10.60 10.60 10.13 0 0 0
13/09/2021
9.95
 11,500 10.32 10.32 9.95 0 0 0
10/09/2021
10.32
 0 10.32 10.32 10.32 0 0 0
09/09/2021
10.13
 300 10.23 10.69 10.13 0 0 0
08/09/2021
10.23
 1,200 10.13 10.23 10.13 0 0 0
07/09/2021
10.04
 5,900 10.23 10.23 10.04 0 0 0
06/09/2021
9.76
 2,100 9.48 9.76 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |