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

6.80
-0.20
(-2.86%)
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
(2025-11-05) 		-0.50 -6.85% 7,600 0 0
6.60
8
6.80
2 tháng
(2025-10-06) 		0.50 7.94% 23,400 0 0
6.20
8
6.80
3 tháng
(2025-09-08) 		0.30 4.62% 34,700 0 0
5.80
8
6.80
6 tháng
(2025-06-09) 		1.10 19.30% 169,700 0 0
5.10
8
6.80
12 tháng
(2024-12-10) 		1.20 21.43% 445,512 0 0
4.50
8
6.80
24 tháng
(2023-12-18) 		0.10 1.49% 1,002,507 0 0
4.50
9
6.80
36 tháng
(2022-12-21) 		0 0% 1,775,331 0 0.0
4.50
9
6.80
60 tháng
(2020-12-31) 		-2.40 -26.11% 5,147,045 0 0.0
4.50
24.17
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
18.41
 0 18.41 18.41 18.41 0 0 0
09/03/2022
18.41
 300 18.41 18.41 18.41 0 0 0
08/03/2022
18.41
 0 18.41 18.41 18.41 0 0 0
07/03/2022
18.41
 100 18.41 18.41 18.41 0 0 0
04/03/2022
16.92
 3,100 16.83 16.92 16.83 0 0 0
03/03/2022
17.48
 1,500 19.52 19.52 17.38 0 0 0
02/03/2022
19.89
 0 19.89 19.89 19.89 0 0 0
01/03/2022
19.89
 0 19.89 19.89 19.89 0 0 0
28/02/2022
19.89
 0 19.89 19.89 19.89 0 0 0
25/02/2022
19.89
 0 19.89 19.89 19.89 0 0 0
24/02/2022
19.89
 0 19.89 19.89 19.89 0 0 0
23/02/2022
19.89
 2,000 19.89 19.89 19.89 0 0 0
22/02/2022
19.89
 0 19.89 19.89 19.89 0 0 0
21/02/2022
19.89
 0 19.89 19.89 19.89 0 0 0
18/02/2022
19.89
 123 19.89 19.89 19.89 0 0 0
17/02/2022
17.57
 0 17.57 17.57 17.57 0 0 0
16/02/2022
17.57
 3,500 17.57 17.57 17.57 0 0 0
15/02/2022
20.54
 100 20.54 20.54 20.54 0 0 0
14/02/2022
19.34
 0 19.34 19.34 19.34 0 0 0
11/02/2022
19.34
 0 19.34 19.34 19.34 0 0 0
10/02/2022
19.34
 109 19.34 19.34 19.34 0 0 0
09/02/2022
17.48
 0 17.48 17.48 17.48 0 0 0
08/02/2022
17.48
 0 17.48 17.48 17.48 0 0 0
07/02/2022
17.48
 14 17.48 17.48 17.48 0 0 0
28/01/2022
17.48
 0 17.48 17.48 17.48 0 0 0
27/01/2022
17.48
 20,000 17.38 17.48 17.38 0 0 0
26/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
25/01/2022
15.25
 0 15.25 15.25 15.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |