Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	37.29	5,600	37.29	37.48	37.29	0	0	0
28/11/2025	37.29	1,600	37.29	37.29	37.29	0	0	0
27/11/2025	37.19	4,500	36.81	37.19	36.81	0	0	0
26/11/2025	37.19	700	37.19	37.29	37.19	0	0	0
25/11/2025	37.19	4,800	37.19	37.38	37.10	0	0	0
24/11/2025	37.19	4,800	36.52	37.19	36.52	0	0	0
21/11/2025	36.52	2,300	37.38	37.38	36.52	0	0	0
20/11/2025	37.38	100	37.38	37.38	37.38	0	0	0
19/11/2025	37.29	6,000	37.29	38.44	37.19	0	0	0
18/11/2025	37.48	4,800	37.00	37.48	37.00	0	0	0
17/11/2025	37.10	2,700	36.52	37.10	36.52	0	0	0
14/11/2025	36.33	1,500	36.52	36.52	36.33	0	0	0
13/11/2025	36.52	1,300	36.52	36.52	36.52	0	0	0
12/11/2025	36.52	9,700	35.56	36.62	35.08	0	0	0
11/11/2025	36.14	400	36.14	36.14	36.14	0	0	0
10/11/2025	36.81	700	36.14	36.81	36.14	0	0	0
07/11/2025	36.14	900	36.14	36.14	36.14	0	0	0
06/11/2025	36.52	300	36.04	36.52	36.04	0	0	0
05/11/2025	36.52	10,800	36.90	37.00	36.52	0	0	0
04/11/2025	36.42	200	36.42	36.42	36.42	0	0	0
03/11/2025	36.52	2,100	36.23	36.52	36.23	0	0	0
31/10/2025	36.52	500	36.33	36.52	36.33	0	0	0
30/10/2025	37.00	2,500	36.04	37.00	36.04	0	0	0
29/10/2025	35.75	13,300	35.56	35.75	35.37	0	1,300	-0.0
28/10/2025	35.56	11,100	35.37	35.56	35.37	0	0	0
27/10/2025	35.08	2,400	35.37	35.37	35.08	0	0	0
24/10/2025	35.37	3,200	35.27	35.46	34.98	0	0	0
23/10/2025	35.46	8,700	35.27	35.46	35.27	0	0	0
22/10/2025	35.27	10,900	35.27	35.37	35.27	0	0	0
21/10/2025	35.37	8,500	35.17	35.37	35.08	0	0	0
20/10/2025	35.27	6,700	35.17	35.46	35.17	0	0	0
17/10/2025	35.37	500	35.17	35.37	35.17	0	0	0
16/10/2025	35.08	5,300	35.46	35.46	35.08	0	0	0
15/10/2025	35.46	100	35.46	35.46	35.46	0	0	0
14/10/2025	35.27	6,400	35.27	35.46	35.27	0	0	0
13/10/2025	35.56	13,300	35.08	35.56	34.60	0	0	0
10/10/2025	35.08	2,500	35.17	35.17	35.08	0	0	0
09/10/2025	35.27	0	35.27	35.27	35.27	0	0	0
08/10/2025	35.27	0	35.27	35.27	35.27	0	0	0
07/10/2025	35.27	300	35.27	35.27	35.27	0	0	0
06/10/2025	35.17	1,400	35.08	35.37	34.60	0	900	-0.0
03/10/2025	34.79	900	35.08	35.08	34.79	0	0	0
02/10/2025	35.08	2,400	34.98	35.08	34.98	0	0	0
01/10/2025	35.37	7,500	34.89	35.56	30.08	0	0	0
30/09/2025	35.27	2,500	35.37	35.46	35.27	0	0	0
29/09/2025	35.37	1,300	35.46	35.56	33.64	0	0	0
26/09/2025	35.46	0	35.46	35.46	35.46	0	0	0
25/09/2025	35.46	1,400	35.56	35.56	35.46	0	800	-0.0
24/09/2025	35.56	1,200	35.56	35.56	35.56	0	0	0
23/09/2025	35.56	800	34.89	35.56	34.89	0	0	0
22/09/2025	35.56	400	35.65	35.65	35.56	0	0	0
19/09/2025	36.04	100	36.04	36.04	36.04	0	0	0
18/09/2025	35.75	900	36.04	36.04	35.75	0	0	0
17/09/2025	36.04	600	36.04	36.04	36.04	0	0	0
16/09/2025	35.65	200	35.65	35.65	35.65	0	0	0
15/09/2025	36.52	600	36.52	36.52	36.52	0	0	0
12/09/2025	36.14	1,700	36.04	36.14	36.04	0	0	0
11/09/2025	36.14	0	36.14	36.14	36.14	0	0	0
10/09/2025	36.14	1,300	35.85	36.14	35.85	0	0	0
09/09/2025	35.94	600	35.75	35.94	35.75	0	0	0
08/09/2025	35.56	800	36.04	36.04	35.56	0	0	0
05/09/2025	35.85	2,600	36.04	36.14	35.85	0	0	0
04/09/2025	35.65	100	35.65	35.65	35.65	0	0	0
03/09/2025	35.65	0	35.65	35.65	35.65	0	0	0
29/08/2025	35.56	500	36.04	36.04	35.56	0	0	0
28/08/2025	36.52	0	36.52	36.52	36.52	0	0	0
27/08/2025	36.52	25,500	36.04	36.90	36.04	0	0	0
26/08/2025	36.52	100	36.52	36.52	36.52	0	0	0
25/08/2025	34.69	2,100	33.73	34.69	33.73	0	400	-0.0
22/08/2025	35.65	23,900	35.56	36.52	35.46	0	0	0
21/08/2025	37.48	67,500	33.44	37.48	33.44	0	1,400	-0.0
20/08/2025	33.64	16,100	33.83	34.02	33.64	0	0	0
19/08/2025	34.02	10,400	33.83	34.02	33.64	500	0	0.0
18/08/2025	33.83	2,400	33.54	34.12	33.54	0	0	0
15/08/2025	33.92	600	34.02	34.02	33.92	0	0	0
14/08/2025	34.02	13,800	33.83	34.60	33.64	0	0	0
13/08/2025	34.02	15,900	34.21	34.50	33.83	0	0	0
12/08/2025	34.60	12,100	34.69	34.69	34.31	0	0	0
11/08/2025	34.69	20,700	34.60	34.79	33.73	0	0	0
08/08/2025	34.89	1,800	34.69	34.89	34.69	0	0	0
07/08/2025	34.60	4,800	34.60	34.69	34.60	0	0	0
06/08/2025	34.60	2,800	34.60	35.08	34.60	0	0	0
05/08/2025	34.79	21,400	34.41	34.98	34.41	0	0	0
04/08/2025	35.08	200	34.98	35.08	34.98	0	0	0
01/08/2025	34.31	3,700	34.31	34.31	34.31	0	0	0
31/07/2025	35.08	6,800	35.56	35.56	33.92	0	0	0
30/07/2025	35.46	3,500	35.56	35.56	35.46	0	0	0
29/07/2025	33.83	3,000	33.83	33.83	33.83	0	0	0
28/07/2025	35.46	12,900	35.37	35.56	35.37	0	0	0
25/07/2025	35.17	3,000	35.56	35.56	35.17	100	0	0.0
24/07/2025	35.17	27,000	34.98	35.27	34.98	0	0	0
23/07/2025	35.08	11,000	35.08	35.08	34.89	0	0	0
22/07/2025	35.08	8,300	35.17	35.17	34.89	0	0	0
21/07/2025	35.08	12,400	34.79	35.17	34.79	0	0	0
18/07/2025	34.79	37,400	33.83	35.08	33.83	0	0	0
17/07/2025	34.12	42,900	33.64	34.21	33.54	0	0	0
16/07/2025	33.54	12,700	31.71	33.83	31.71	0	0	0
15/07/2025	31.33	18,300	31.33	31.43	31.14	0	0	0
14/07/2025	31.04	11,600	31.71	31.71	31.04	0	0	0
11/07/2025	31.43	1,500	31.23	31.43	31.23	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-1.30	-3.43%	33,700	-1,300	0	36.20 38.40 36.60
2 tháng (2026-03-02)	-4	-9.85%	70,100	-1,300	0	36 40.60 36.60
3 tháng (2026-01-29)	-0.90	-2.40%	119,200	-1,500	-0.0	36 41.40 36.60
6 tháng (2025-10-31)	0.08	0.22%	262,700	0	0.0	35.30 41.40 36.60
12 tháng (2025-05-05)	5.85	19.01%	1,101,900	-1,500	-0.1	30.66 41.40 36.60
24 tháng (2024-05-09)	10.71	41.39%	3,312,760	3,200	0.1	25.71 41.40 36.60
36 tháng (2023-05-15)	19.83	118.19%	8,586,289	3,220	0.1	16.77 41.40 36.60
60 tháng (2021-05-25)	30.80	531.02%	11,077,863	2,020	0.0	5.73 41.40 36.60

CTCP Dệt may Huế (hdm)

THỐNG KÊ GIAO DỊCH