Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	33.78	0	33.78	33.78	33.78	0	0	0
08/10/2025	33.78	0	33.78	33.78	33.78	0	0	0
07/10/2025	33.78	300	33.78	33.78	33.78	0	0	0
06/10/2025	33.69	1,400	33.60	33.87	33.14	0	900	-0.0
03/10/2025	33.32	900	33.60	33.60	33.32	0	0	0
02/10/2025	33.60	2,400	33.50	33.60	33.50	0	0	0
01/10/2025	33.87	7,500	33.41	34.06	28.81	0	0	0
30/09/2025	33.78	2,500	33.87	33.96	33.78	0	0	0
29/09/2025	33.87	1,300	33.96	34.06	32.22	0	0	0
26/09/2025	33.96	0	33.96	33.96	33.96	0	0	0
25/09/2025	33.96	1,400	34.06	34.06	33.96	0	800	-0.0
24/09/2025	34.06	1,200	34.06	34.06	34.06	0	0	0
23/09/2025	34.06	800	33.41	34.06	33.41	0	0	0
22/09/2025	34.06	400	34.15	34.15	34.06	0	0	0
19/09/2025	34.52	100	34.52	34.52	34.52	0	0	0
18/09/2025	34.24	900	34.52	34.52	34.24	0	0	0
17/09/2025	34.52	600	34.52	34.52	34.52	0	0	0
16/09/2025	34.15	200	34.15	34.15	34.15	0	0	0
15/09/2025	34.98	600	34.98	34.98	34.98	0	0	0
12/09/2025	34.61	1,700	34.52	34.61	34.52	0	0	0
11/09/2025	34.61	0	34.61	34.61	34.61	0	0	0
10/09/2025	34.61	1,300	34.33	34.61	34.33	0	0	0
09/09/2025	34.42	600	34.24	34.42	34.24	0	0	0
08/09/2025	34.06	800	34.52	34.52	34.06	0	0	0
05/09/2025	34.33	2,600	34.52	34.61	34.33	0	0	0
04/09/2025	34.15	100	34.15	34.15	34.15	0	0	0
03/09/2025	34.15	0	34.15	34.15	34.15	0	0	0
29/08/2025	34.06	500	34.52	34.52	34.06	0	0	0
28/08/2025	34.98	0	34.98	34.98	34.98	0	0	0
27/08/2025	34.98	25,500	34.52	35.34	34.52	0	0	0
26/08/2025	34.98	100	34.98	34.98	34.98	0	0	0
25/08/2025	33.23	2,100	32.31	33.23	32.31	0	400	-0.0
22/08/2025	34.15	23,900	34.06	34.98	33.96	0	0	0
21/08/2025	35.90	67,500	32.03	35.90	32.03	0	1,400	-0.0
20/08/2025	32.22	16,100	32.40	32.58	32.22	0	0	0
19/08/2025	32.58	10,400	32.40	32.58	32.22	500	0	0.0
18/08/2025	32.40	2,400	32.12	32.68	32.12	0	0	0
15/08/2025	32.49	600	32.58	32.58	32.49	0	0	0
14/08/2025	32.58	13,800	32.40	33.14	32.22	0	0	0
13/08/2025	32.58	15,900	32.77	33.04	32.40	0	0	0
12/08/2025	33.14	12,100	33.23	33.23	32.86	0	0	0
11/08/2025	33.23	20,700	33.14	33.32	32.31	0	0	0
08/08/2025	33.41	1,800	33.23	33.41	33.23	0	0	0
07/08/2025	33.14	4,800	33.14	33.23	33.14	0	0	0
06/08/2025	33.14	2,800	33.14	33.60	33.14	0	0	0
05/08/2025	33.32	21,400	32.95	33.50	32.95	0	0	0
04/08/2025	33.60	200	33.50	33.60	33.50	0	0	0
01/08/2025	32.86	3,700	32.86	32.86	32.86	0	0	0
31/07/2025	33.60	6,800	34.06	34.06	32.49	0	0	0
30/07/2025	33.96	3,500	34.06	34.06	33.96	0	0	0
29/07/2025	32.40	3,000	32.40	32.40	32.40	0	0	0
28/07/2025	33.96	12,900	33.87	34.06	33.87	0	0	0
25/07/2025	33.69	3,000	34.06	34.06	33.69	100	0	0.0
24/07/2025	33.69	27,000	33.50	33.78	33.50	0	0	0
23/07/2025	33.60	11,000	33.60	33.60	33.41	0	0	0
22/07/2025	33.60	8,300	33.69	33.69	33.41	0	0	0
21/07/2025	33.60	12,400	33.32	33.69	33.32	0	0	0
18/07/2025	33.32	37,400	32.40	33.60	32.40	0	0	0
17/07/2025	32.68	42,900	32.22	32.77	32.12	0	0	0
16/07/2025	32.12	12,700	30.37	32.40	30.37	0	0	0
15/07/2025	30.01	18,300	30.01	30.10	29.82	0	0	0
14/07/2025	29.73	11,600	30.37	30.37	29.73	0	0	0
11/07/2025	30.10	1,500	29.91	30.10	29.91	0	0	0
10/07/2025	30.01	8,900	30.01	30.10	30.01	0	700	-0.0
09/07/2025	30.19	2,900	30.01	30.19	30.01	0	0	0
08/07/2025	30.19	6,400	29.91	30.37	29.91	0	0	0
07/07/2025	29.91	400	29.91	29.91	29.91	0	0	0
04/07/2025	29.91	100	29.91	29.91	29.91	0	0	0
03/07/2025	30.10	4,500	30.28	30.37	30.10	700	0	0.0
02/07/2025	29.91	3,600	29.91	30.37	29.91	0	0	0
01/07/2025	29.73	400	29.73	29.73	29.73	0	0	0
30/06/2025	29.55	7,100	29.64	30.01	29.36	0	0	0

Page:
<<
2
3
4
>>

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