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)
02/12/2021
13.57
 1,800 15.34 15.34 13.57 0 0 0
01/12/2021
15.34
 0 15.34 15.34 15.34 0 0 0
30/11/2021
15.34
 0 15.34 15.34 15.34 0 0 0
29/11/2021
15.34
 0 15.34 15.34 15.34 0 0 0
26/11/2021
15.43
 1,900 15.43 15.43 14.87 0 0 0
25/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
24/11/2021
15.62
 1,800 15.62 15.62 15.62 0 0 0
23/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
22/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
19/11/2021
16.08
 2,100 15.62 16.08 15.52 0 0 0
18/11/2021
15.80
 0 15.80 15.80 15.80 0 0 0
17/11/2021
15.80
 0 15.80 15.80 15.80 0 0 0
16/11/2021
15.80
 1,800 15.80 15.80 15.80 0 0 0
15/11/2021
16.08
 2,300 15.90 16.08 15.80 0 0 0
12/11/2021
15.90
 3,500 16.17 16.17 15.90 0 0 0
11/11/2021
16.27
 7,612 15.90 16.55 15.90 0 0 0
10/11/2021
16.27
 1,400 15.71 16.27 15.71 0 0 0
09/11/2021
15.80
 1,100 15.80 15.80 15.80 0 0 0
08/11/2021
15.52
 0 15.52 15.52 15.52 0 0 0
05/11/2021
16.36
 8,800 14.59 16.36 14.59 0 0 0
04/11/2021
16.73
 0 16.73 16.73 16.73 0 0 0
03/11/2021
16.64
 600 16.92 16.92 16.64 0 0 0
02/11/2021
17.29
 0 17.29 17.29 17.29 0 0 0
01/11/2021
17.29
 300 17.29 17.29 17.29 0 0 0
29/10/2021
16.64
 5,500 18.68 18.68 16.64 0 0 0
28/10/2021
16.27
 29,009 16.27 16.27 16.27 0 0 0
27/10/2021
14.22
 87,100 12.55 14.22 12.55 0 0 0
26/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
25/10/2021
12.46
 600 12.46 12.46 12.46 0 0 0
22/10/2021
12.55
 2,009 12.27 12.55 12.27 0 0 0
21/10/2021
12.27
 1,400 12.27 12.27 12.27 0 0 0
20/10/2021
12.46
 2,200 10.78 12.46 10.78 0 0 0
19/10/2021
12.46
 1,000 12.46 12.46 12.46 0 0 0
18/10/2021
12.46
 3,200 12.46 12.46 12.46 0 0 0
15/10/2021
12.55
 5,300 12.46 12.55 12.46 0 0 0
14/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
13/10/2021
12.46
 0 12.46 12.46 12.46 0 0 0
12/10/2021
12.46
 606 12.46 12.46 12.46 0 0 0
11/10/2021
14.41
 20,100 15.99 15.99 13.66 0 0 0
08/10/2021
15.80
 18,440 16.27 16.27 15.80 0 0 0
07/10/2021
14.50
 200 14.50 14.50 14.50 0 0 0
06/10/2021
13.01
 300 13.11 13.11 13.01 0 0 0
05/10/2021
11.62
 0 11.62 11.62 11.62 0 0 0
04/10/2021
11.62
 0 11.62 11.62 11.62 0 0 0
01/10/2021
11.62
 0 11.62 11.62 11.62 0 0 0
30/09/2021
11.62
 2,000 11.62 11.62 11.62 0 0 0
29/09/2021
11.06
 0 11.06 11.06 11.06 0 0 0
28/09/2021
11.06
 500 11.06 11.06 11.06 0 0 0
27/09/2021
9.85
 7,000 11.15 11.15 9.85 0 0 0
24/09/2021
10.23
 6,000 12.92 12.92 10.23 0 0 0
23/09/2021
11.99
 0 11.99 11.99 11.99 0 0 0
22/09/2021
11.99
 2,200 11.99 11.99 11.99 0 0 0
21/09/2021
11.15
 5,400 10.69 11.15 9.76 0 0 0
20/09/2021
10.69
 0 10.69 10.69 10.69 0 0 0
17/09/2021
11.06
 6,700 10.69 11.06 10.13 0 0 0
16/09/2021
10.13
 0 10.13 10.13 10.13 0 0 0
15/09/2021
10.13
 2,700 10.23 10.23 10.13 0 0 0
14/09/2021
10.13
 17,755 10.60 10.60 10.13 0 0 0
13/09/2021
9.95
 11,500 10.32 10.32 9.95 0 0 0
10/09/2021
10.32
 0 10.32 10.32 10.32 0 0 0
09/09/2021
10.13
 300 10.23 10.69 10.13 0 0 0
08/09/2021
10.23
 1,200 10.13 10.23 10.13 0 0 0
07/09/2021
10.04
 5,900 10.23 10.23 10.04 0 0 0
06/09/2021
9.76
 2,100 9.48 9.76 9.48 0 0 0
01/09/2021
9.48
 0 9.48 9.48 9.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |