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)
31/08/2021
9.48
 0 9.48 9.48 9.48 0 0 0
30/08/2021
9.39
 20,700 9.20 9.57 9.20 0 0 0
27/08/2021
9.39
 3,700 9.20 9.39 9.20 0 0 0
26/08/2021
8.27
 0 8.27 8.27 8.27 0 0 0
25/08/2021
8.27
 540 8.27 8.27 8.27 0 0 0
24/08/2021
9.30
 3,100 9.76 9.76 9.30 0 0 0
23/08/2021
10.32
 0 10.32 10.32 10.32 0 0 0
20/08/2021
10.32
 0 10.32 10.32 10.32 0 0 0
19/08/2021
9.95
 8,500 10.50 10.50 9.95 0 0 0
18/08/2021
10.60
 3,800 10.50 10.69 10.23 0 0 0
17/08/2021
10.23
 2,200 10.04 10.69 10.23 0 0 0
16/08/2021
10.04
 18,200 9.30 10.04 9.11 0 0 0
13/08/2021
8.83
 0 8.83 8.83 8.83 0 0 0
12/08/2021
8.83
 93 8.83 8.83 8.83 0 0 0
11/08/2021
8.83
 10,300 8.83 9.30 8.83 0 0 0
10/08/2021
8.83
 500 8.83 8.83 8.83 0 0 0
09/08/2021
8.83
 0 8.83 8.83 8.83 0 0 0
06/08/2021
8.83
 0 8.83 8.83 8.83 0 0 0
05/08/2021
8.83
 1 8.83 8.83 8.83 0 0 0
04/08/2021
8.83
 1,000 8.83 8.83 8.83 0 0 0
03/08/2021
8.83
 1,000 8.83 8.83 8.83 0 0 0
02/08/2021
8.83
 500 8.83 8.83 8.83 0 0 0
30/07/2021
8.83
 400 8.92 8.92 8.83 0 0 0
29/07/2021
8.92
 100 8.92 8.92 8.92 0 0 0
28/07/2021
9.02
 0 9.02 9.02 9.02 0 0 0
27/07/2021
9.02
 5,500 9.02 9.02 8.92 0 0 0
26/07/2021
9.02
 200 9.02 9.02 9.02 0 0 0
23/07/2021
9.11
 0 9.11 9.11 9.11 0 0 0
22/07/2021
9.11
 100 9.11 9.11 9.11 0 0 0
21/07/2021
9.11
 3,200 9.20 9.30 9.11 0 0 0
20/07/2021
8.09
 0 8.09 8.09 8.09 0 0 0
19/07/2021
8.09
 1,000 8.09 8.09 8.09 0 1,000 -0.0
16/07/2021
8.09
 0 8.09 8.09 8.09 0 0 0
15/07/2021
9.39
 6,100 8.83 9.39 7.81 0 0 0
14/07/2021
8.37
 0 8.37 8.37 8.37 0 0 0
13/07/2021
8.37
 0 8.37 8.37 8.37 0 0 0
12/07/2021
8.55
 1,300 8.37 8.55 8.37 0 0 0
09/07/2021
8.37
 0 8.37 8.37 8.37 0 0 0
08/07/2021
8.37
 0 8.37 8.37 8.37 0 0 0
07/07/2021
8.37
 2,500 8.37 8.37 8.37 0 0 0
06/07/2021
9.02
 0 9.02 9.02 9.02 0 0 0
05/07/2021
9.02
 0 9.02 9.02 9.02 0 0 0
02/07/2021
9.02
 0 9.02 9.02 9.02 0 0 0
01/07/2021
9.02
 0 9.02 9.02 9.02 0 0 0
30/06/2021
9.02
 0 9.02 9.02 9.02 0 0 0
29/06/2021
9.02
 0 9.02 9.02 9.02 0 0 0
28/06/2021
9.02
 0 9.02 9.02 9.02 0 0 0
25/06/2021
9.02
 600 9.02 9.02 9.02 0 0 0
24/06/2021
8.92
 100 8.92 8.92 8.92 0 0 0
23/06/2021
8.92
 5,800 9.30 9.30 8.92 0 0 0
22/06/2021
8.92
 0 8.92 8.92 8.92 0 0 0
21/06/2021
9.48
 3,700 8.27 9.48 8.37 0 0 0
18/06/2021
8.27
 0 8.27 8.27 8.27 0 0 0
17/06/2021
8.55
 6,174 9.11 9.11 8.09 0 0 0
16/06/2021
9.30
 1,000 9.30 9.30 9.30 0 0 0
15/06/2021
9.30
 0 9.30 9.30 9.30 0 0 0
14/06/2021
9.39
 2,100 9.30 9.39 9.30 0 0 0
11/06/2021
9.30
 16,500 8.92 9.30 8.92 0 0 0
10/06/2021
9.30
 4,300 9.30 9.30 9.30 0 0 0
09/06/2021
9.30
 0 9.30 9.30 9.30 0 0 0
08/06/2021
9.30
 9,500 9.11 9.30 9.11 0 0 0
07/06/2021
8.65
 400 8.55 8.65 8.55 0 0 0
04/06/2021
8.55
 1,500 8.83 8.83 8.55 0 0 0
03/06/2021
8.27
 100 8.27 8.27 8.27 0 0 0
02/06/2021
8.37
 700 8.27 8.37 8.27 0 0 0
01/06/2021
8.27
 500 8.27 8.27 8.27 0 0 0
31/05/2021
7.81
 1,200 8.37 8.37 7.81 0 0 0
28/05/2021
8.37
 3,000 8.37 8.37 8.37 0 0 0
27/05/2021
8.46
 2,800 8.55 8.55 8.46 0 0 0
26/05/2021
8.65
 2,500 9.20 9.20 8.65 0 0 0
25/05/2021
9.20
 3,700 9.20 9.20 9.20 0 0 0
24/05/2021
8.27
 2,900 8.46 8.55 8.27 0 0 0
21/05/2021
8.46
 1,000 8.37 8.46 8.37 0 0 0
20/05/2021
8.83
 2,100 8.74 8.83 8.74 0 0 0
19/05/2021
8.46
 3,900 8.92 9.02 8.46 0 0 0
18/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
17/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
14/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
13/05/2021
8.46
 0 8.46 8.46 8.46 0 0 0
12/05/2021
8.46
 16,800 9.11 9.11 8.46 0 0 0
11/05/2021
9.11
 3,300 8.37 9.11 8.18 0 0 0
10/05/2021
9.11
 900 9.11 9.11 7.90 0 0 0
07/05/2021
9.11
 0 9.11 9.11 9.11 0 0 0
06/05/2021
9.11
 0 9.11 9.11 9.11 0 0 0
05/05/2021
9.11
 0 9.11 9.11 9.11 0 0 0
04/05/2021
9.11
 0 9.11 9.11 9.11 0 0 0
29/04/2021
8.92
 1,000 9.11 9.11 8.92 0 0 0
28/04/2021
8.46
 0 8.46 8.46 8.46 0 0 0
27/04/2021
8.46
 2,700 8.46 8.46 8.46 0 0 0
26/04/2021
8.46
 2,000 8.55 9.11 8.46 0 0 0
23/04/2021
8.55
 0 8.55 8.55 8.55 0 0 0
22/04/2021
9.11
 700 8.37 9.11 8.37 0 0 0
20/04/2021
8.09
 100 8.09 8.09 8.09 0 0 0
19/04/2021
9.02
 1,400 9.11 9.11 9.02 0 0 0
16/04/2021
9.11
 7,900 9.11 9.11 9.11 0 0 0
15/04/2021
8.92
 0 8.92 8.92 8.92 0 0 0
14/04/2021
9.20
 4,510 9.20 10.50 8.37 0 0 0
13/04/2021
9.20
 6,200 9.20 9.30 9.11 0 0 0
12/04/2021
9.20
 2,500 9.20 9.20 9.20 0 0 0
09/04/2021
9.20
 1,000 9.20 9.20 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |