CTCP Dệt may Huế (hdm)

31.80
0.20
(0.63%)
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
(2026-08-19) 		-1.10 -3.36% 17,600 0 0
31.50
37
31.80
2 tháng
(2026-07-20) 		-1.40 -4.24% 42,800 0 0
31.50
37
31.80
3 tháng
(2026-06-22) 		-2.40 -7.06% 59,700 0 0
31.50
37.60
31.80
6 tháng
(2026-03-23) 		-4.32 -12.02% 125,800 -300 -0.0
30.17
37.60
31.80
12 tháng
(2025-09-23) 		-2.46 -7.21% 470,500 -2,000 -0.1
30.17
39.65
31.80
24 tháng
(2024-09-30) 		2.36 8.09% 2,730,955 2,900 0.1
23.86
39.65
31.80
36 tháng
(2023-10-04) 		11.30 55.66% 5,454,260 3,660 0.1
15.15
39.65
31.80
60 tháng
(2021-10-14) 		25.39 409.14% 11,388,021 -180 0.0
6.21
39.65
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
23.86
 500 23.86 24.01 23.86 0 0 0
24/08/2023
19.92
 4,409 20.22 20.22 19.92 0 0 0
23/08/2023
19.92
 1,800 19.77 20.38 19.77 0 0 0
22/08/2023
19.85
 16,452 19.85 20.00 19.39 0 0 0
21/08/2023
20.22
 2,853 20.38 20.38 19.92 0 0 0
18/08/2023
19.54
 8,836 20.68 21.21 19.54 0 0 0
17/08/2023
21.44
 4,357 22.27 22.42 21.13 0 0 0
16/08/2023
21.74
 253,989 20.83 23.41 20.15 0 0 0
15/08/2023
20.45
 19,969 20.07 20.76 19.85 0 3,000 -0.1
14/08/2023
20.07
 9,851 19.77 20.07 19.69 0 0 0
11/08/2023
19.47
 34,782 19.24 20.15 19.24 0 0 0
10/08/2023
19.32
 30,665 19.32 19.39 19.16 0 0 0
09/08/2023
19.47
 22,396 19.16 19.47 19.16 0 0 0
08/08/2023
19.24
 9,293 19.16 19.54 19.16 0 0 0
07/08/2023
19.39
 53,290 19.32 19.39 19.09 0 600 -0.0
04/08/2023
19.47
 123,391 19.32 19.54 18.94 0 0 0
03/08/2023
19.54
 1,941 19.47 19.54 19.32 0 0 0
02/08/2023
22.50
 4,107 22.50 22.50 22.50 0 0 0
01/08/2023
15.15
 31,000 15.15 15.15 15.15 0 0 0
31/07/2023
19.39
 36,150 19.09 19.69 19.09 0 0 0
28/07/2023
19.01
 5,960 18.94 19.09 18.94 0 0 0
27/07/2023
23.86
 500 23.86 24.01 23.86 0 0 0
26/07/2023
18.94
 35,631 18.94 19.01 18.94 0 0 0
25/07/2023
18.86
 51,238 18.86 18.94 18.79 0 0 0
24/07/2023
18.79
 23,423 18.56 18.94 18.56 0 0 0
21/07/2023
18.71
 24,168 19.16 19.16 18.33 0 0 0
20/07/2023
19.01
 35,731 19.69 19.69 18.94 0 0 0
19/07/2023
19.85
 23,344 20.45 20.45 19.39 100 0 0.0
18/07/2023
19.92
 207,388 19.69 20.00 19.32 3,000 0 0.1
17/07/2023
18.18
 49,920 18.71 19.32 18.18 0 0 0
14/07/2023
18.56
 38,154 18.18 19.01 18.18 0 0 0
13/07/2023
18.18
 25,442 18.26 18.33 18.18 0 0 0
12/07/2023
18.18
 20,560 18.26 18.26 18.03 0 0 0
11/07/2023
18.03
 146,381 17.88 18.94 17.80 0 0 0
10/07/2023
20.45
 2,179 20.22 20.45 20.07 0 0 0
07/07/2023
18.10
 17,250 18.03 18.10 17.88 0 0 0
06/07/2023
18.03
 4,126 18.10 18.10 17.95 0 0 0
05/07/2023
18.10
 9,122 18.10 18.18 18.03 0 0 0
04/07/2023
18.18
 4,891 18.26 18.26 18.03 0 0 0
03/07/2023
18.03
 13,851 17.88 18.03 17.80 0 0 0
30/06/2023
23.86
 500 23.86 24.01 23.86 0 0 0
29/06/2023
18.03
 6,669 18.26 18.48 18.03 0 0 0
28/06/2023
18.56
 34,000 17.95 18.94 17.88 0 0 0
27/06/2023
18.03
 21,841 18.18 18.18 17.80 0 0 0
26/06/2023
18.26
 29,810 18.33 18.33 18.03 0 2,000 -0.0
23/06/2023
18.41
 47,184 18.48 18.56 18.41 0 0 0
22/06/2023
18.48
 29,100 18.48 18.56 18.26 0 0 0
21/06/2023
18.48
 29,433 18.26 18.56 18.26 0 0 0
20/06/2023
23.86
 500 23.86 24.01 23.86 0 0 0
19/06/2023
18.48
 4,934 18.26 18.56 18.26 0 0 0
16/06/2023
18.56
 18,979 18.71 18.79 18.18 0 0 0
15/06/2023
18.63
 27,024 18.41 18.86 18.18 0 0 0
14/06/2023
18.10
 39,545 18.41 18.41 18.10 0 0 0
13/06/2023
23.86
 500 23.86 24.01 23.86 0 0 0
12/06/2023
18.33
 36,202 19.01 19.09 18.18 0 0 0
09/06/2023
19.01
 81,874 18.94 19.24 17.88 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
08/06/2023
18.94
 76,438 19.32 19.62 18.79 0 1,500 -0.0
07/06/2023
19.45
 143,935 19.56 19.76 19.09 100 0 0.0
06/06/2023
19.45
 185,560 20.02 20.02 19.25 1,400 0 0.1
05/06/2023
19.76
 206,440 20.53 20.53 19.76 2,500 0 0.1
02/06/2023
19.50
 158,512 18.84 20.02 18.84 0 0 0
01/06/2023
18.63
 79,310 18.48 18.68 18.22 0 0 0
31/05/2023
18.63
 26,870 18.63 18.89 15.81 0 0 0
30/05/2023
18.84
 154,291 18.43 18.84 18.22 0 0 0
29/05/2023
18.38
 75,230 17.35 18.38 17.35 0 0 0
26/05/2023
17.20
 35,277 16.99 17.30 16.99 0 0 0
25/05/2023
16.94
 23,710 16.99 17.09 16.94 0 0 0
24/05/2023
16.94
 24,010 17.25 17.25 16.89 0 0 0
23/05/2023
16.84
 39,100 16.89 17.45 16.68 0 0 0
22/05/2023
16.68
 50,754 16.12 16.73 16.12 0 0 0
19/05/2023
16.12
 28,818 16.17 16.17 15.91 0 0 0
18/05/2023
16.12
 2,605 16.27 16.27 16.01 0 0 0
17/05/2023
16.12
 14,660 16.22 16.22 15.96 0 0 0
16/05/2023
16.17
 59,393 17.04 17.04 16.01 0 0 0
15/05/2023
16.07
 21,713 16.12 16.12 15.91 0 0 0
12/05/2023
16.07
 3,500 16.12 16.17 16.07 0 0 0
11/05/2023
16.17
 1,000 15.96 16.17 15.96 0 0 0
10/05/2023
16.17
 20,612 15.86 16.17 15.76 0 0 0
09/05/2023
15.91
 23,802 16.01 16.01 15.76 0 0 0
08/05/2023
15.76
 21,605 17.09 17.09 15.66 0 0 0
05/05/2023
15.91
 25,901 16.37 16.37 15.81 0 0 0
04/05/2023
15.91
 46,374 17.14 17.14 15.91 0 0 0
03/05/2023
15.14
 2,700 15.40 15.40 15.14 0 0 0
02/05/2023
15.24
 5,600 15.40 15.40 15.14 0 0 0
01/05/2023
10.27
 0 10.27 10.27 10.27 0 0 0
28/04/2023
16.07
 9,212 16.22 16.22 16.01 0 0 0
27/04/2023
16.07
 9,200 16.01 16.17 15.96 0 0 0
26/04/2023
16.12
 2,430 16.37 16.37 15.96 0 0 0
25/04/2023
16.37
 5,200 16.84 16.84 15.96 0 0 0
24/04/2023
15.96
 34,400 16.07 16.78 15.91 0 0 0
21/04/2023
15.91
 7,803 15.86 16.07 15.81 0 0 0
20/04/2023
15.81
 17,600 15.91 15.96 15.81 0 0 0
19/04/2023
15.91
 6,002 16.12 16.12 15.86 0 0 0
18/04/2023
15.96
 1,810 16.07 16.07 15.96 0 0 0
17/04/2023
15.91
 17,700 16.37 16.37 15.71 0 0 0
14/04/2023
15.91
 18,700 16.89 16.89 15.91 0 0 0
13/04/2023
16.73
 300 16.84 16.84 16.73 0 0 0
12/04/2023
16.73
 3,400 16.73 16.73 16.68 0 0 0
11/04/2023
13.35
 3,866 13.35 13.40 13.24 0 0 0
10/04/2023
13.76
 2,530 13.65 13.76 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |