CTCP Dệt may Huế (hdm)

31.50
-0.10
(-0.32%)
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
(2026-08-17) 		-0.80 -2.47% 12,700 0 0
31.50
33
31.50
2 tháng
(2026-07-16) 		-1.60 -4.82% 38,100 0 0
31.50
33.30
31.50
3 tháng
(2026-06-16) 		-2.40 -7.06% 63,000 1,000 0
31.50
34
31.50
6 tháng
(2026-03-18) 		-5.85 -15.62% 120,800 -300 0
31.50
37.45
31.50
12 tháng
(2025-09-19) 		-2.92 -8.45% 457,000 -2,000 -0.1
31.50
39.65
31.50
24 tháng
(2024-09-24) 		2.54 8.73% 2,620,970 2,800 0.0
27.15
39.65
31.50
36 tháng
(2023-10-02) 		11 53.37% 5,175,071 3,560 0.1
19.16
39.65
31.50
60 tháng
(2021-10-11) 		25.36 406.34% 11,107,078 420 -0.0
6.21
39.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2022
12.01
 1,300 12.06 12.06 11.81 0 0 0
30/08/2022
12.06
 4,870 12.32 12.32 12.06 0 0 0
29/08/2022
12.32
 350 12.42 12.42 12.32 0 0 0
26/08/2022
12.42
 7,514 12.73 12.73 12.42 0 0 0
25/08/2022
12.73
 3,906 12.47 12.73 12.47 0 0 0
24/08/2022
12.47
 9,800 12.73 12.83 12.47 0 0 0
23/08/2022
12.73
 18,054 12.63 12.73 12.37 0 0 0
22/08/2022
12.63
 1,171 12.83 12.83 12.63 0 0 0
19/08/2022
12.83
 5,247 13.29 13.29 12.83 0 0 0
18/08/2022
13.29
 4,155 13.35 13.35 13.24 0 0 0
17/08/2022
13.35
 6,000 13.55 13.65 13.35 0 0 0
16/08/2022
13.55
 7,700 13.86 13.86 13.55 0 0 0
15/08/2022
13.86
 6,081 14.27 14.27 13.60 0 0 0
12/08/2022
14.27
 0 14.27 14.27 14.27 0 0 0
11/08/2022
14.27
 0 14.27 14.27 14.27 0 0 0
10/08/2022
14.27
 0 14.27 14.27 14.27 0 0 0
09/08/2022
14.27
 500 14.22 14.27 14.27 0 0 0
08/08/2022
14.22
 6,100 14.12 14.37 14.22 0 0 0
05/08/2022
14.12
 374 14.37 14.37 14.12 0 0 0
04/08/2022
14.37
 1,500 14.47 14.47 14.37 0 0 0
03/08/2022
14.47
 300 14.47 14.47 14.47 0 0 0
02/08/2022
14.47
 3,600 14.63 14.63 14.37 0 0 0
01/08/2022
14.63
 900 14.42 14.89 13.60 0 0 0
29/07/2022
14.42
 400 14.58 14.58 14.37 0 0 0
28/07/2022
14.58
 6,000 14.53 14.68 14.58 0 0 0
27/07/2022
14.53
 1,700 14.53 14.58 14.53 0 0 0
26/07/2022
14.53
 5,000 14.63 14.73 13.40 0 0 0
25/07/2022
14.63
 500 14.89 14.89 14.63 0 0 0
22/07/2022
14.89
 1,200 14.89 14.89 14.89 0 0 0
21/07/2022
14.89
 1,200 14.89 14.89 14.83 0 0 0
20/07/2022
14.89
 1,134 14.89 14.94 14.89 0 0 0
19/07/2022
14.89
 200 15.04 15.04 14.89 0 0 0
18/07/2022
15.04
 26 15.04 15.04 15.04 0 0 0
15/07/2022
15.04
 100 14.73 15.04 15.04 0 0 0
14/07/2022
14.73
 200 14.63 14.73 14.32 0 0 0
13/07/2022
14.63
 600 14.22 14.63 14.17 0 0 0
12/07/2022
14.22
 6,200 14.12 14.63 13.86 0 0 0
11/07/2022
14.12
 0 14.17 14.12 14.12 0 0 0
08/07/2022
14.17
 4,200 14.37 14.37 13.86 0 0 0
07/07/2022
14.37
 1,040 14.37 14.42 13.45 0 0 0
06/07/2022
14.37
 38 14.99 14.99 14.37 0 0 0
05/07/2022
14.99
 600 14.12 14.99 14.27 0 0 0
04/07/2022
14.12
 900 14.12 14.12 14.12 0 0 0
01/07/2022
14.12
 8,100 13.86 14.12 13.60 0 0 0
30/06/2022
13.86
 2,270 14.32 14.32 13.86 0 0 0
29/06/2022
14.32
 4,100 13.91 14.32 14.22 0 0 0
28/06/2022
13.91
 2,700 14.47 14.83 13.91 0 0 0
27/06/2022
14.47
 1,870 15.60 15.60 14.42 0 0 0
24/06/2022
15.60
 123 15.60 15.60 15.60 0 0 0
23/06/2022
15.60
 100 15.86 15.86 15.60 0 0 0
22/06/2022
15.86
 0 15.86 15.86 15.86 0 0 0
21/06/2022
15.86
 100 14.63 15.86 15.86 0 0 0
20/06/2022
14.63
 200 16.84 16.84 14.63 0 0 0
17/06/2022
16.84
 0 16.94 16.84 16.84 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/9 (Volume + 45%, Ratio=0.45)
16/06/2022
16.94
 1,200 16.43 16.94 16.43 0 0 0
15/06/2022
16.43
 1,620 16.43 16.43 15.53 0 0 0
14/06/2022
16.43
 3,947 16.49 16.49 16.39 0 0 0
13/06/2022
16.49
 8,150 16.56 16.56 16.46 0 0 0
10/06/2022
16.56
 900 16.80 16.80 16.49 0 0 0
09/06/2022
16.80
 100 16.97 16.97 16.80 0 0 0
08/06/2022
16.97
 4,280 16.80 16.97 16.80 0 0 0
07/06/2022
16.80
 7,223 16.84 16.84 16.73 0 0 0
06/06/2022
16.84
 8,900 17.35 17.35 16.73 0 0 0
03/06/2022
17.35
 2,600 17.15 17.49 17.32 0 0 0
02/06/2022
17.15
 9,900 16.46 17.35 16.46 0 0 0
01/06/2022
16.46
 4,500 16.12 16.46 16.12 0 0 0
31/05/2022
16.12
 1,200 15.84 16.39 16.12 0 0 0
30/05/2022
15.84
 2,700 15.84 15.84 15.74 0 0 0
27/05/2022
15.84
 6,300 15.77 15.84 15.64 0 0 0
26/05/2022
15.77
 5,900 15.74 15.95 15.67 0 0 0
25/05/2022
15.74
 16,300 15.50 15.91 15.43 0 0 0
24/05/2022
15.50
 6,200 15.67 15.77 15.47 0 0 0
23/05/2022
15.67
 4,100 16.46 16.46 15.53 0 0 0
20/05/2022
16.46
 200 15.47 16.46 16.46 0 0 0
19/05/2022
15.47
 3,900 15.84 15.84 15.43 0 0 0
18/05/2022
15.84
 900 15.77 15.95 15.77 0 0 0
17/05/2022
15.77
 2,300 15.36 15.77 15.43 0 0 0
16/05/2022
15.36
 7,765 14.74 15.77 15.36 0 0 0
13/05/2022
14.74
 8,249 16.32 16.32 14.74 0 0 0
12/05/2022
16.32
 100 16.43 16.43 16.32 0 0 0
11/05/2022
16.43
 7,864 15.47 16.80 16.08 0 0 0
10/05/2022
15.47
 8,123 15.43 15.50 15.43 0 0 0
09/05/2022
15.43
 19,387 16.94 16.94 15.09 0 0 0
06/05/2022
16.94
 6,887 17.15 17.15 16.80 0 0 0
05/05/2022
17.15
 9,800 17.39 17.59 17.15 0 0 0
04/05/2022
17.39
 10,414 17.56 17.80 17.18 0 0 0
29/04/2022
17.56
 17,022 17.21 17.83 17.25 0 0 0
28/04/2022
17.21
 17,725 16.80 17.42 16.94 0 0 0
27/04/2022
16.80
 8,400 17.08 17.83 16.63 0 0 0
26/04/2022
17.08
 11,440 16.46 17.08 16.12 0 0 0
25/04/2022
16.46
 28,404 17.80 18.17 16.46 0 0 0
22/04/2022
17.80
 15,200 18.17 18.52 17.49 0 0 0
21/04/2022
18.17
 31,200 18.89 18.89 17.45 0 0 0
20/04/2022
18.89
 44,500 19.55 19.55 18.83 0 0 0
19/04/2022
19.55
 13,100 20.09 20.88 19.55 0 0 0
18/04/2022
20.09
 31,700 19.55 20.57 19.55 0 0 0
15/04/2022
19.55
 118,000 17.18 19.55 17.42 0 0 0
14/04/2022
17.18
 19,100 16.56 17.18 16.97 0 0 0
13/04/2022
16.56
 4,200 16.84 17.01 16.56 0 0 0
12/04/2022
16.84
 50,691 17.42 17.83 16.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |