Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	35.44	2,900	36.39	36.39	35.44	0	0	0
15/04/2026	35.63	1,100	35.92	35.92	35.63	0	0	0
14/04/2026	35.53	0	35.53	35.53	35.53	0	0	0
13/04/2026	35.53	2,000	35.53	35.53	35.44	0	0	0
10/04/2026	36.78	1,100	34.48	36.78	33.04	0	0	0
09/04/2026	34.86	0	34.86	34.86	34.86	0	0	0
08/04/2026	35.53	1,200	34.77	35.53	34.67	0	0	0
07/04/2026	34.67	3,000	34.86	34.96	34.67	0	0	0
06/04/2026	35.05	1,500	34.96	35.05	34.86	0	0	0
03/04/2026	35.53	300	35.53	35.53	35.53	0	0	0
02/04/2026	35.53	1,300	35.63	35.63	35.53	0	0	0
01/04/2026	36.01	2,500	36.39	36.39	36.01	0	0	0
31/03/2026	36.39	2,900	36.39	36.39	36.39	0	0	0
30/03/2026	36.30	1,300	37.45	37.45	36.30	0	0	0
27/03/2026	36.39	3,800	36.39	36.68	36.39	0	0	0
26/03/2026	36.87	1,700	36.39	36.87	36.39	0	0	0
25/03/2026	36.39	100	36.39	36.39	36.39	0	0	0
24/03/2026	36.30	500	36.20	36.30	36.20	0	0	0
23/03/2026	35.92	1,100	36.39	37.16	35.92	0	0	0
20/03/2026	36.97	400	37.06	37.06	36.97	0	0	0
19/03/2026	36.97	800	37.16	37.16	36.97	0	0	0
18/03/2026	37.45	0	37.45	37.45	37.45	0	0	0
17/03/2026	37.45	0	37.45	37.45	37.45	0	0	0
16/03/2026	37.35	1,000	37.93	37.93	36.49	0	0	0
13/03/2026	37.35	1,100	37.35	37.35	37.26	0	0	0
12/03/2026	35.44	6,400	36.39	36.39	35.44	0	0	0
11/03/2026	36.39	1,200	36.39	36.39	36.39	0	0	0
10/03/2026	36.39	1,100	35.05	38.21	35.05	0	0	0
09/03/2026	34.48	6,700	34.77	35.05	33.52	0	0	0
06/03/2026	38.79	3,700	37.45	38.79	37.45	0	0	0
05/03/2026	37.83	0	37.83	37.83	37.83	0	0	0
04/03/2026	38.31	2,000	37.93	38.31	37.74	0	0	0
03/03/2026	38.31	2,600	38.12	39.65	38.02	0	0	0
02/03/2026	38.88	2,200	39.27	39.27	38.88	0	0	0
27/02/2026	39.65	3,200	39.27	39.65	39.27	0	0	0
26/02/2026	38.98	3,700	38.69	38.98	38.21	0	0	0
25/02/2026	38.31	4,800	36.78	38.31	36.78	0	0	0
24/02/2026	36.87	2,400	36.68	36.87	36.68	0	0	0
23/02/2026	36.30	1,900	35.92	36.30	35.92	0	0	0
13/02/2026	36.11	2,000	35.92	36.11	35.92	0	0	0
12/02/2026	35.92	2,100	35.92	35.92	35.92	0	0	0
11/02/2026	35.24	1,200	35.24	35.24	35.24	0	0	0
10/02/2026	35.24	1,600	35.24	35.24	35.24	0	0	0
09/02/2026	35.44	1,300	35.63	35.63	35.44	0	0	0
06/02/2026	36.01	100	36.01	36.01	36.01	0	0	0
05/02/2026	36.39	2,300	36.39	36.39	36.39	0	0	0
04/02/2026	36.39	0	36.39	36.39	36.39	0	0	0
03/02/2026	36.39	300	36.39	36.39	36.39	0	0	0
02/02/2026	36.01	10,300	35.63	36.01	35.63	0	0	0
30/01/2026	35.63	4,500	35.63	35.82	35.63	0	100	-0.0
29/01/2026	35.92	7,400	35.63	35.92	35.63	0	100	-0.0
28/01/2026	35.15	100	35.15	35.15	35.15	0	0	0
27/01/2026	35.82	1,800	34.86	35.82	34.77	0	0	0
26/01/2026	35.44	4,900	30.46	35.63	30.46	0	0	0
23/01/2026	35.63	2,600	35.72	35.82	35.63	0	0	0
22/01/2026	35.63	1,400	35.53	35.63	35.53	0	0	0
21/01/2026	35.72	6,100	35.53	36.11	35.53	0	0	0
20/01/2026	35.53	600	35.53	35.53	35.53	0	0	0
19/01/2026	35.53	0	35.53	35.53	35.53	0	0	0
16/01/2026	35.53	1,400	35.44	35.72	35.44	0	100	-0.0
15/01/2026	35.63	1,600	35.72	35.72	35.63	0	0	0
14/01/2026	35.72	500	35.72	35.72	35.72	0	0	0
13/01/2026	35.72	7,200	35.44	35.72	35.34	0	0	0
12/01/2026	35.63	600	35.34	35.63	35.34	0	0	0
09/01/2026	34.57	3,600	34.00	34.57	34.00	200	0	0.0
08/01/2026	34.10	2,700	34.10	34.10	33.52	100	0	0.0
07/01/2026	34.77	900	34.48	34.96	34.48	0	0	0
06/01/2026	33.81	600	34.00	34.00	33.81	0	0	0
05/01/2026	34.67	0	34.67	34.67	34.67	0	0	0
31/12/2025	34.96	2,300	34.00	34.96	33.52	0	0	0
30/12/2025	34.48	100	34.48	34.48	34.48	0	0	0
29/12/2025	34.48	0	34.48	34.48	34.48	0	0	0
26/12/2025	34.48	1,200	34.57	34.57	34.48	0	0	0
25/12/2025	34.86	1,500	35.05	35.15	34.86	0	0	0
24/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2025	35.63	1,800	35.82	36.30	34.96	1,300	0	0.0
23/12/2025	35.44	100	35.44	35.44	35.44	0	0	0
22/12/2025	34.98	5,200	35.16	35.44	34.98	0	0	0
19/12/2025	35.16	3,600	34.98	35.25	34.79	0	0	0
18/12/2025	34.98	200	34.98	34.98	34.98	0	0	0
17/12/2025	34.33	1,700	34.88	35.16	34.33	0	0	0
16/12/2025	34.98	3,400	35.25	35.25	34.98	0	0	0
15/12/2025	35.34	1,000	35.34	35.34	35.34	0	0	0
12/12/2025	34.98	2,300	35.34	35.53	34.98	0	0	0
11/12/2025	35.44	3,900	35.44	35.44	34.98	0	0	0
10/12/2025	34.98	100	34.98	34.98	34.98	0	0	0
09/12/2025	34.42	8,200	35.53	35.53	34.24	0	0	0
08/12/2025	35.44	300	35.44	35.44	35.44	0	0	0
05/12/2025	35.80	800	35.80	35.80	35.80	0	0	0
04/12/2025	35.80	1,400	35.80	35.80	35.80	0	0	0
03/12/2025	35.71	1,500	35.71	35.90	35.71	0	0	0
02/12/2025	35.71	0	35.71	35.71	35.71	0	0	0
01/12/2025	35.71	5,600	35.71	35.90	35.71	0	0	0
28/11/2025	35.71	1,600	35.71	35.71	35.71	0	0	0
27/11/2025	35.62	4,500	35.25	35.62	35.25	0	0	0
26/11/2025	35.62	700	35.62	35.71	35.62	0	0	0
25/11/2025	35.62	4,800	35.62	35.80	35.53	0	0	0
24/11/2025	35.62	4,800	34.98	35.62	34.98	0	0	0
21/11/2025	34.98	2,300	35.80	35.80	34.98	0	0	0
20/11/2025	35.80	100	35.80	35.80	35.80	0	0	0
19/11/2025	35.71	6,000	35.71	36.82	35.62	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 (2026-08-12)	-0.40	-1.24%	16,300	0	0	31.50 33.30 31.60
2 tháng (2026-07-13)	-2	-5.92%	38,800	0	0	31.50 33.80 31.60
3 tháng (2026-06-15)	-2.01	-5.94%	62,500	1,000	0	31.50 34 31.60
6 tháng (2026-03-16)	-5.55	-14.86%	121,300	-300	0	31.50 37.45 31.60
12 tháng (2025-09-16)	-2.35	-6.88%	458,200	-2,000	-0.1	31.50 39.65 31.60
24 tháng (2024-09-23)	3.17	11.08%	2,628,770	2,800	0.0	27.15 39.65 31.60
36 tháng (2023-09-27)	11.73	58.42%	5,217,471	3,560	0.1	19.16 39.65 31.60
60 tháng (2021-10-07)	25.22	383%	11,113,778	420	-0.0	6.21 39.65 31.60

CTCP Dệt may Huế (hdm)

THỐNG KÊ GIAO DỊCH