Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	35.90	4,800	35.44	35.90	35.44	0	0	0
17/11/2025	35.53	2,700	34.98	35.53	34.98	0	0	0
14/11/2025	34.79	1,500	34.98	34.98	34.79	0	0	0
13/11/2025	34.98	1,300	34.98	34.98	34.98	0	0	0
12/11/2025	34.98	9,700	34.06	35.07	33.60	0	0	0
11/11/2025	34.61	400	34.61	34.61	34.61	0	0	0
10/11/2025	35.25	700	34.61	35.25	34.61	0	0	0
07/11/2025	34.61	900	34.61	34.61	34.61	0	0	0
06/11/2025	34.98	300	34.52	34.98	34.52	0	0	0
05/11/2025	34.98	10,800	35.34	35.44	34.98	0	0	0
04/11/2025	34.88	200	34.88	34.88	34.88	0	0	0
03/11/2025	34.98	2,100	34.70	34.98	34.70	0	0	0
31/10/2025	34.98	500	34.79	34.98	34.79	0	0	0
30/10/2025	35.44	2,500	34.52	35.44	34.52	0	0	0
29/10/2025	34.24	13,300	34.06	34.24	33.87	0	1,300	-0.0
28/10/2025	34.06	11,100	33.87	34.06	33.87	0	0	0
27/10/2025	33.60	2,400	33.87	33.87	33.60	0	0	0
24/10/2025	33.87	3,200	33.78	33.96	33.50	0	0	0
23/10/2025	33.96	8,700	33.78	33.96	33.78	0	0	0
22/10/2025	33.78	10,900	33.78	33.87	33.78	0	0	0
21/10/2025	33.87	8,500	33.69	33.87	33.60	0	0	0
20/10/2025	33.78	6,700	33.69	33.96	33.69	0	0	0
17/10/2025	33.87	500	33.69	33.87	33.69	0	0	0
16/10/2025	33.60	5,300	33.96	33.96	33.60	0	0	0
15/10/2025	33.96	100	33.96	33.96	33.96	0	0	0
14/10/2025	33.78	6,400	33.78	33.96	33.78	0	0	0
13/10/2025	34.06	13,300	33.60	34.06	33.14	0	0	0
10/10/2025	33.60	2,500	33.69	33.69	33.60	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 (2026-06-30)	-2.30	-6.80%	24,900	0	0	31.50 33.80 31.50
2 tháng (2026-06-01)	-2.79	-8.13%	46,300	1,000	0	31.50 34.29 31.50
3 tháng (2026-05-04)	-4.03	-11.35%	59,100	1,000	0	31.50 35.53 31.50
6 tháng (2026-02-02)	-4.51	-12.53%	165,300	-300	0	31.50 39.65 31.50
12 tháng (2025-08-04)	-2.10	-6.24%	688,300	-3,300	-0.1	31.50 39.65 31.50
24 tháng (2024-08-09)	3.65	13.11%	2,714,274	2,800	0.0	27.15 39.65 31.50
36 tháng (2023-08-15)	11.05	54.02%	5,675,471	1,220	0.0	19.16 39.65 31.50
60 tháng (2021-08-25)	25.50	424.92%	11,106,050	3,020	0.0	6 39.65 31.50

CTCP Dệt may Huế (hdm)

THỐNG KÊ GIAO DỊCH