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

7.20
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
(2026-02-23) 		-0.40 -5.48% 2,100 0 0
6.80
7.30
7
2 tháng
(2026-01-15) 		0.30 4.55% 9,500 0 0
6.10
7.30
7
3 tháng
(2025-12-16) 		0.50 7.81% 15,300 0 0
6.10
7.30
7
6 tháng
(2025-09-17) 		0.20 2.99% 53,400 0 0
5.80
8
7
12 tháng
(2025-03-21) 		1.90 38% 290,400 0 0
4.50
8
7
24 tháng
(2024-03-26) 		-0.60 -8% 712,806 0 0
4.50
8
7
36 tháng
(2023-04-03) 		-0.30 -4.17% 1,604,130 0 0.0
4.50
9
7
60 tháng
(2021-04-12) 		-2.30 -25.02% 4,923,568 -1,000 0.0
4.50
24.17
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2022
19.06
 18,200 17.85 19.06 17.85 0 0 0
22/06/2022
17.75
 9,200 17.75 17.75 17.75 0 0 0
21/06/2022
17.75
 6,300 17.85 17.85 17.75 0 0 0
20/06/2022
19.15
 5,200 19.52 19.52 17.66 0 0 0
17/06/2022
18.50
 7,800 18.13 18.50 18.13 0 0 0
16/06/2022
18.41
 9,300 18.59 18.59 18.41 0 0 0
15/06/2022
18.50
 11,000 18.13 18.50 17.75 0 0 0
14/06/2022
18.31
 3,700 18.96 19.06 18.31 0 0 0
13/06/2022
19.24
 3,300 17.85 19.24 17.75 1,000 0 0.0
10/06/2022
19.52
 200 19.52 19.52 19.52 0 0 0
09/06/2022
19.43
 2,300 19.71 19.71 19.43 0 0 0
08/06/2022
19.61
 5,800 19.61 20.08 19.52 0 0 0
07/06/2022
19.52
 5,900 19.15 19.52 18.78 0 0 0
06/06/2022
19.71
 1,500 19.52 19.71 19.15 0 0 0
03/06/2022
19.43
 17,600 19.43 19.71 19.43 0 0 0
02/06/2022
19.52
 24,600 18.87 19.89 18.87 1,500 0 0.0
01/06/2022
18.87
 17,200 18.03 18.96 17.85 0 0 0
31/05/2022
18.87
 13,300 18.96 19.06 17.85 0 0 0
30/05/2022
18.96
 300 19.24 19.24 18.59 0 0 0
27/05/2022
18.78
 60,600 19.99 19.99 18.22 0 0 0
26/05/2022
19.06
 3,900 19.43 19.52 19.06 0 0 0
25/05/2022
18.68
 18,023 19.06 19.71 17.66 0 0 0
24/05/2022
18.78
 4,300 20.17 20.17 18.78 0 0 0
23/05/2022
19.71
 3,000 20.17 21.38 19.71 0 0 0
20/05/2022
20.17
 15,000 20.17 20.26 19.52 0 0 0
19/05/2022
19.89
 9,600 20.36 20.45 19.89 0 0 0
18/05/2022
20.54
 4,600 21.01 21.01 20.26 0 0 0
17/05/2022
21.01
 16,000 19.80 21.01 19.71 0 0 0
16/05/2022
19.24
 46,900 19.52 21.38 19.24 0 0 0
13/05/2022
20.17
 28,900 21.75 21.75 19.52 0 0 0
12/05/2022
21.38
 26,400 22.77 22.77 20.64 0 0 0
11/05/2022
22.12
 55,400 21.01 22.77 20.92 0 0 0
10/05/2022
21.75
 28,600 19.99 22.12 19.52 0 0 0
09/05/2022
21.85
 28,300 23.24 23.24 20.45 0 0 0
06/05/2022
24.17
 55,700 21.75 25.10 21.01 0 0 0
05/05/2022
22.77
 170,200 23.89 24.08 21.38 0 0 0
04/05/2022
21.01
 66,400 21.01 21.01 20.45 0 0 0
29/04/2022
18.31
 76,700 18.31 18.31 18.31 0 0 0
28/04/2022
17.10
 302,000 16.27 17.10 14.87 0 0 0
27/04/2022
14.87
 49,800 14.97 14.97 14.78 0 0 0
26/04/2022
15.80
 300 15.43 15.80 15.43 0 0 0
25/04/2022
15.06
 34,800 16.45 16.45 14.41 0 0 0
22/04/2022
15.52
 53,600 15.52 15.52 15.25 0 0 0
21/04/2022
15.34
 49,700 15.80 16.17 14.87 0 0 0
20/04/2022
15.99
 26,300 16.73 16.73 15.90 0 0 0
19/04/2022
16.73
 42,400 17.20 18.03 16.73 0 0 0
18/04/2022
16.64
 89,700 16.55 16.73 16.27 0 0 0
15/04/2022
16.17
 93,600 16.36 17.85 15.99 0 0 0
14/04/2022
16.36
 43,500 17.94 17.94 15.43 0 0 0
13/04/2022
18.13
 98,700 16.73 18.59 15.99 0 0 0
12/04/2022
18.59
 800 18.87 18.87 18.59 0 0 0
08/04/2022
18.68
 1,400 18.87 18.87 18.03 0 0 0
07/04/2022
20.08
 800 17.75 20.08 17.75 0 0 0
06/04/2022
18.13
 100 18.68 18.13 18.13 0 0 0
05/04/2022
18.59
 7,700 18.68 18.68 17.66 0 0 0
04/04/2022
20.36
 1,300 18.41 20.36 18.41 0 0 0
01/04/2022
19.24
 4,408 19.43 19.43 18.22 0 0 0
31/03/2022
20.26
 2,200 18.59 20.26 17.20 0 0 0
30/03/2022
19.34
 300 19.34 19.34 19.34 0 0 0
29/03/2022
16.92
 2,000 16.73 16.92 16.73 0 0 0
28/03/2022
17.75
 0 17.75 17.75 17.75 0 0 0
25/03/2022
18.59
 4,500 16.73 18.59 16.73 0 0 0
24/03/2022
19.52
 0 19.52 19.52 19.52 0 0 0
23/03/2022
19.52
 0 19.52 19.52 19.52 0 0 0
22/03/2022
19.52
 100 19.52 19.52 19.52 0 0 0
21/03/2022
17.20
 0 17.20 17.20 17.20 0 0 0
18/03/2022
17.48
 300 16.64 17.48 16.64 0 0 0
17/03/2022
16.64
 3,700 16.73 16.73 16.64 0 0 0
16/03/2022
17.10
 0 17.10 17.10 17.10 0 0 0
15/03/2022
17.10
 0 17.10 17.10 17.10 0 0 0
14/03/2022
17.66
 600 16.55 17.66 16.55 0 0 0
11/03/2022
18.87
 500 16.36 18.87 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |