CTCP Dệt may Huế (hdm)

31.50
-0.10
(-0.32%)
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
28.63
 6,237 28.63 28.63 28.63 0 0 0
05/09/2024
28.63
 13,600 28.63 28.63 28.63 0 0 0
04/09/2024
28.63
 3,810 28.63 28.63 28.63 0 0 0
30/08/2024
28.63
 501 28.63 28.63 28.63 0 0 0
29/08/2024
28.89
 2,860 28.19 28.89 28.19 0 0 0
28/08/2024
28.63
 2,110 28.37 28.63 28.28 0 0 0
27/08/2024
28.72
 702 28.72 28.72 28.72 0 0 0
26/08/2024
28.63
 2,700 29.50 29.50 28.63 0 0 0
23/08/2024
28.63
 81 28.72 28.72 28.72 0 0 0
22/08/2024
28.63
 4,650 28.89 29.50 28.63 0 0 0
21/08/2024
28.63
 9,700 28.63 28.63 28.63 0 0 0
20/08/2024
28.54
 3,860 28.46 28.54 28.46 0 0 0
19/08/2024
28.11
 561 27.93 28.11 27.93 0 0 0
16/08/2024
28.02
 1,600 27.85 28.02 27.85 0 0 0
15/08/2024
27.85
 500 27.85 27.85 27.85 0 0 0
14/08/2024
27.93
 2,011 27.93 27.93 27.93 0 0 0
13/08/2024
28.28
 1,110 28.46 28.46 28.19 0 0 0
12/08/2024
28.63
 3,810 27.93 28.63 27.93 0 0 0
09/08/2024
27.85
 3,217 27.85 27.93 27.85 0 0 0
08/08/2024
28.02
 7,079 27.76 28.54 27.76 0 0 0
07/08/2024
27.76
 4,279 27.33 27.76 27.33 0 0 0
06/08/2024
27.33
 3,807 27.15 27.33 27.15 0 0 0
05/08/2024
27.15
 9,810 28.19 28.19 27.15 0 0 0
02/08/2024
27.76
 4,428 27.33 27.76 27.33 0 0 0
01/08/2024
27.76
 28,101 28.46 28.46 27.76 0 0 0
31/07/2024
27.85
 12,039 27.85 28.02 27.76 0 0 0
30/07/2024
27.76
 16,800 27.76 27.93 27.76 0 0 0
29/07/2024
27.85
 10,500 27.76 27.85 27.76 0 0 0
26/07/2024
27.76
 8,000 27.76 27.85 27.67 0 0 0
25/07/2024
27.76
 19,300 27.33 27.76 27.33 0 0 0
24/07/2024
27.33
 1,100 27.33 27.33 27.33 0 0 0
23/07/2024
27.33
 5,700 27.50 27.59 26.98 0 0 0
22/07/2024
27.59
 19,166 28.19 28.19 27.15 0 0 0
19/07/2024
28.02
 7,262 28.72 28.72 28.02 0 0 0
18/07/2024
27.76
 2,900 28.02 28.02 27.76 0 0 0
17/07/2024
27.76
 28,003 29.50 29.50 27.76 0 0 0
16/07/2024
29.50
 17,832 27.50 30.36 27.50 0 0 0
15/07/2024
27.67
 4,100 27.50 27.76 27.50 0 0 0
12/07/2024
27.41
 5,005 27.59 27.67 27.41 0 0 0
11/07/2024
27.50
 4,800 27.76 27.76 27.50 0 0 0
10/07/2024
27.76
 9 27.76 27.76 27.76 0 0 0
09/07/2024
27.76
 2,407 27.50 27.76 27.50 0 0 0
08/07/2024
27.59
 2,360 27.76 27.76 27.59 0 0 0
05/07/2024
27.33
 3,315 27.76 27.76 26.81 0 0 0
04/07/2024
28.11
 7 28.89 28.89 28.89 0 0 0
03/07/2024
28.11
 416 30.36 30.36 28.11 0 0 0
02/07/2024
26.89
 4,510 26.81 26.89 26.81 0 0 0
01/07/2024
26.81
 700 26.81 26.81 26.72 0 0 0
28/06/2024
26.72
 12,112 26.89 26.98 26.72 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2024
27.50
 6,000 27.50 27.50 26.98 0 0 0
26/06/2024
26.89
 19,338 26.89 27.23 26.89 0 0 0
25/06/2024
27.23
 5,710 27.40 27.40 27.23 0 0 0
24/06/2024
27.23
 30,400 27.15 27.31 26.98 0 0 0
21/06/2024
27.15
 3,724 27.06 27.15 27.06 0 0 0
20/06/2024
27.06
 4,800 26.81 27.15 26.81 0 0 0
19/06/2024
26.73
 2,205 26.81 26.89 26.64 0 0 0
18/06/2024
26.73
 11,246 26.64 26.81 26.56 0 0 0
17/06/2024
26.39
 6,105 26.64 26.64 26.39 0 0 0
14/06/2024
26.73
 17,536 26.89 26.89 26.64 0 0 0
13/06/2024
26.81
 13,824 26.22 26.81 26.05 0 0 0
12/06/2024
26.89
 72,103 25.97 26.89 24.62 0 0 0
11/06/2024
25.97
 25,512 25.97 26.39 25.88 0 0 0
10/06/2024
25.72
 4,400 25.88 25.97 25.55 0 0 0
07/06/2024
25.63
 1,308 25.55 25.88 25.55 0 0 0
06/06/2024
25.72
 2,203 25.97 25.97 25.63 0 0 0
05/06/2024
25.80
 2,712 25.55 26.05 25.55 0 0 0
04/06/2024
25.63
 7,980 25.46 25.63 25.46 0 0 0
03/06/2024
25.55
 1,883 25.21 25.55 25.21 0 0 0
31/05/2024
25.38
 4,600 25.30 25.38 24.79 0 0 0
30/05/2024
25.38
 5,025 25.21 25.38 25.21 0 0 0
29/05/2024
25.13
 35,416 25.04 25.13 24.96 0 0 0
28/05/2024
25.13
 1,227 24.79 25.21 24.79 0 0 0
27/05/2024
24.96
 4,205 24.88 24.96 24.88 0 0 0
24/05/2024
24.79
 2,564 24.79 24.96 24.79 0 0 0
23/05/2024
24.96
 1,600 25.13 25.13 24.96 0 0 0
22/05/2024
24.88
 17,100 24.88 24.96 24.88 1,400 0 0.0
21/05/2024
24.88
 4,434 24.79 24.88 24.71 0 0 0
20/05/2024
24.71
 6,500 24.62 24.71 24.62 0 0 0
17/05/2024
24.62
 4,404 24.71 24.79 24.62 0 0 0
16/05/2024
24.96
 21,056 24.96 24.96 24.62 0 0 0
15/05/2024
24.79
 36,619 24.79 24.96 24.71 0 0 0
14/05/2024
24.71
 8,700 24.62 24.71 24.62 0 0 0
13/05/2024
24.79
 3,500 24.79 24.79 24.71 0 0 0
10/05/2024
24.71
 1,600 24.88 25.21 24.71 0 0 0
09/05/2024
24.79
 13,100 24.54 24.79 24.54 0 0 0
08/05/2024
24.46
 30,502 24.62 24.79 24.46 0 0 0
07/05/2024
24.71
 1,965 24.62 24.71 24.62 0 0 0
06/05/2024
24.71
 3,559 24.79 24.79 24.54 0 0 0
03/05/2024
24.46
 0 24.46 24.46 24.46 0 0 0
02/05/2024
24.54
 11,907 25.04 25.04 24.37 0 0 0
26/04/2024
24.46
 1,932 24.54 25.04 24.46 0 0 0
25/04/2024
24.62
 13 24.54 24.54 24.54 0 0 0
24/04/2024
24.62
 5,900 24.62 24.62 24.37 0 0 0
23/04/2024
24.71
 14,202 24.71 24.71 24.62 0 0 0
22/04/2024
24.71
 20,600 24.79 24.79 24.71 0 0 0
19/04/2024
24.79
 2,400 24.79 24.79 24.71 0 0 0
17/04/2024
25.04
 4,088 24.79 25.04 24.71 0 0 0
16/04/2024
24.79
 3,800 25.21 25.21 24.79 0 0 0
15/04/2024
25.04
 6,610 25.21 25.21 25.04 0 0 0
12/04/2024
25.21
 4,124 25.04 25.30 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |