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)
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
08/04/2021
9.02
 12,500 9.11 9.11 9.02 0 0 0
07/04/2021
9.02
 2,000 9.20 9.20 9.02 0 0 0
06/04/2021
9.11
 3,700 9.11 9.11 9.11 0 0 0
05/04/2021
9.30
 20,600 9.48 9.48 8.09 0 0 0
02/04/2021
9.20
 6,600 9.48 9.48 9.20 0 0 0
01/04/2021
9.95
 11,600 9.48 9.95 9.39 0 0 0
31/03/2021
9.48
 9,400 9.02 9.57 9.02 0 0 0
30/03/2021
9.30
 18,800 8.83 9.57 7.99 0 0 0
29/03/2021
9.30
 1,000 9.30 9.30 9.30 0 0 0
26/03/2021
9.20
 0 9.20 9.20 9.20 0 0 0
25/03/2021
8.27
 301 9.67 9.67 8.27 0 0 0
24/03/2021
9.67
 6,100 9.67 9.67 9.67 0 0 0
23/03/2021
8.55
 0 8.55 8.55 8.55 0 0 0
22/03/2021
8.55
 0 8.55 8.55 8.55 0 0 0
19/03/2021
10.13
 6,300 8.46 10.13 8.46 0 0 0
18/03/2021
9.95
 100 9.95 9.95 9.95 0 0 0
17/03/2021
10.23
 300 9.67 10.23 9.67 0 0 0
16/03/2021
10.13
 2,800 9.76 10.13 9.76 0 0 0
15/03/2021
10.04
 4,400 9.95 10.04 9.95 0 0 0
12/03/2021
10.13
 3,200 9.95 10.13 9.95 0 0 0
11/03/2021
10.04
 3,000 10.04 10.04 10.04 0 0 0
10/03/2021
10.13
 11,000 10.23 10.23 10.13 0 0 0
09/03/2021
10.23
 100 10.23 10.23 10.23 0 0 0
08/03/2021
9.85
 1,300 10.23 10.23 9.76 0 0 0
05/03/2021
10.23
 4,200 10.23 10.23 10.23 0 0 0
04/03/2021
10.23
 0 10.23 10.23 10.23 0 0 0
03/03/2021
10.13
 1,100 11.53 11.53 10.13 0 0 0
02/03/2021
10.13
 0 10.13 10.13 10.13 0 0 0
01/03/2021
10.13
 100 10.13 10.13 10.13 0 0 0
26/02/2021
8.92
 100 8.92 8.92 8.92 0 0 0
25/02/2021
10.41
 18,100 9.30 10.41 7.81 0 0 0
24/02/2021
9.30
 1,301 8.83 9.30 8.83 0 0 0
23/02/2021
10.32
 2,500 10.41 10.41 10.32 0 0 0
22/02/2021
12.08
 0 12.08 12.08 12.08 0 0 0
19/02/2021
11.15
 700 13.01 13.01 11.15 0 0 0
18/02/2021
11.53
 100 11.53 11.53 11.53 0 0 0
17/02/2021
10.23
 100 10.23 10.23 10.23 0 0 0
09/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
08/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
05/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
04/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
03/02/2021
9.20
 0 9.20 9.20 9.20 0 0 0
02/02/2021
9.20
 500 9.20 9.20 9.20 0 0 0
01/02/2021
9.30
 100 9.30 9.30 9.30 0 0 0
29/01/2021
9.30
 0 9.30 9.30 9.30 0 0 0
28/01/2021
9.30
 0 9.30 9.30 9.30 0 0 0
27/01/2021
9.11
 4,000 9.39 9.39 9.11 0 0 0
26/01/2021
9.11
 0 9.11 9.11 9.11 0 0 0
25/01/2021
9.30
 25,275 8.55 11.25 8.55 0 0 0
22/01/2021
9.85
 5,400 9.85 9.85 9.85 0 0 0
21/01/2021
10.13
 1,700 9.85 10.13 9.85 0 0 0
20/01/2021
8.83
 2,000 8.83 8.83 8.83 0 0 0
19/01/2021
8.27
 10,800 9.85 9.85 8.27 0 0 0
18/01/2021
9.67
 3,000 9.76 9.76 9.67 0 0 0
15/01/2021
9.76
 9,400 9.76 9.76 9.76 0 0 0
14/01/2021
9.76
 2,300 9.76 9.76 9.76 0 0 0
13/01/2021
9.76
 4,800 9.76 9.76 9.76 0 0 0
12/01/2021
9.85
 7,200 9.85 9.85 9.85 0 0 0
11/01/2021
9.85
 800 9.85 9.85 9.85 0 0 0
08/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
07/01/2021
9.20
 9,600 9.20 9.20 9.20 0 0 0
06/01/2021
9.20
 1,000 9.20 9.20 9.20 1,000 0 0.0
05/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
04/01/2021
9.20
 0 9.20 9.20 9.20 0 0 0
31/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
30/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
29/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
28/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
25/12/2020
9.20
 0 9.20 9.20 9.20 0 0 0
24/12/2020
9.20
 100 9.20 9.20 9.20 0 0 0
23/12/2020
9.11
 0 9.11 9.11 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |