CTCP Dệt may Huế (hdm)

31.50
0
(0%)
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
(2026-06-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
20.30
 2,500 20.07 20.30 20.15 0 0 0
03/10/2023
20.07
 6,300 20.60 20.60 20.00 0 0 0
02/10/2023
20.60
 3,200 20.83 20.83 19.92 0 0 0
29/09/2023
20.83
 2,100 20.45 20.83 20.30 0 0 0
28/09/2023
20.45
 1,800 20.07 20.45 20.07 0 0 0
27/09/2023
20.07
 39,000 21.97 21.97 19.85 0 0 0
26/09/2023
21.97
 2,100 20.45 21.97 20.83 0 0 0
25/09/2023
20.45
 8,500 20.83 21.06 20.45 0 0 0
22/09/2023
20.83
 5,400 21.21 21.36 20.83 0 0 0
21/09/2023
21.21
 700 21.21 21.97 21.21 0 0 0
20/09/2023
21.21
 14,400 20.83 21.21 20.98 0 0 0
19/09/2023
20.83
 5,900 21.06 21.06 20.83 0 0 0
18/09/2023
21.06
 11,000 20.91 21.21 20.91 0 0 0
15/09/2023
20.91
 13,700 20.83 21.13 20.68 700 0 0.0
14/09/2023
20.83
 18,400 20.68 20.83 20.45 0 0 0
13/09/2023
20.68
 4,200 20.83 20.83 20.45 0 0 0
12/09/2023
20.83
 2,100 20.53 20.83 20.45 0 0 0
11/09/2023
20.53
 5,400 20.45 20.68 20.45 0 0 0
08/09/2023
20.45
 4,600 20.45 20.45 20.45 0 0 0
07/09/2023
20.45
 8,800 20.53 20.68 20.30 0 0 0
06/09/2023
20.53
 4,900 20.45 20.60 20.45 0 0 0
05/09/2023
20.45
 18,800 20.07 20.83 20.38 0 0 0
31/08/2023
20.07
 3,100 19.92 20.83 19.92 0 0 0
30/08/2023
19.92
 7,300 19.92 20.22 19.85 0 0 0
29/08/2023
19.92
 9,900 19.85 20.22 19.85 0 40 -0.0
28/08/2023
19.85
 5,000 19.85 20.22 19.85 0 0 0
25/08/2023
19.85
 13,600 19.92 20.07 19.77 0 0 0
24/08/2023
19.92
 4,300 19.92 20.22 19.92 0 0 0
23/08/2023
19.92
 1,800 19.85 20.38 19.77 0 0 0
22/08/2023
19.85
 16,400 20.22 20.22 19.39 0 0 0
21/08/2023
20.22
 2,700 19.54 20.38 19.92 0 0 0
18/08/2023
19.54
 8,600 21.44 21.44 19.54 0 0 0
17/08/2023
21.44
 4,100 21.74 22.42 21.13 0 0 0
16/08/2023
21.74
 252,900 20.45 23.41 20.15 0 0 0
15/08/2023
20.45
 19,600 20.07 20.76 19.85 0 3,000 -0.1
14/08/2023
20.07
 9,200 19.47 20.07 19.69 0 0 0
11/08/2023
19.47
 33,600 19.32 20.15 19.24 0 0 0
10/08/2023
19.32
 30,300 19.47 19.47 19.16 0 0 0
09/08/2023
19.47
 21,800 19.24 19.47 19.16 0 0 0
08/08/2023
19.24
 8,300 19.39 19.54 19.16 0 0 0
07/08/2023
19.39
 52,500 19.47 19.47 19.09 0 600 -0.0
04/08/2023
19.47
 121,400 19.54 19.54 18.94 0 0 0
03/08/2023
19.54
 1,800 19.47 19.54 19.32 0 0 0
02/08/2023
19.47
 4,900 19.54 19.54 19.47 0 0 0
01/08/2023
19.54
 4,500 19.39 19.54 19.54 0 0 0
31/07/2023
19.39
 36,100 19.01 19.69 19.09 0 0 0
28/07/2023
19.01
 5,900 18.94 19.09 18.94 0 0 0
27/07/2023
18.94
 60,100 18.94 19.09 18.94 0 0 0
26/07/2023
18.94
 35,500 18.86 19.01 18.94 0 0 0
25/07/2023
18.86
 51,200 18.79 18.94 18.79 0 0 0
24/07/2023
18.79
 23,400 18.71 18.94 18.56 0 0 0
21/07/2023
18.71
 24,000 19.01 19.16 18.33 0 0 0
20/07/2023
19.01
 35,700 19.85 19.85 18.94 0 0 0
19/07/2023
19.85
 23,300 19.92 20.45 19.39 100 0 0.0
18/07/2023
19.92
 207,200 18.18 20.00 19.32 3,000 0 0.1
17/07/2023
18.18
 49,900 18.56 19.32 18.18 0 0 0
14/07/2023
18.56
 38,000 18.18 19.01 18.18 0 0 0
13/07/2023
18.18
 25,300 18.18 18.33 18.18 0 0 0
12/07/2023
18.18
 20,500 18.03 18.26 18.03 0 0 0
11/07/2023
18.03
 146,300 17.88 18.94 17.80 0 0 0
10/07/2023
17.88
 42,800 18.10 18.10 17.65 0 0 0
07/07/2023
18.10
 17,200 18.03 18.10 17.88 0 0 0
06/07/2023
18.03
 4,100 18.10 18.10 17.95 0 0 0
05/07/2023
18.10
 9,122 18.18 18.18 18.03 0 0 0
04/07/2023
18.18
 4,891 18.03 18.26 18.03 0 0 0
03/07/2023
18.03
 13,851 18.03 18.03 17.80 0 0 0
30/06/2023
18.03
 17,359 18.03 18.18 17.95 0 0 0
29/06/2023
18.03
 5,659 18.56 18.56 18.03 0 0 0
28/06/2023
18.56
 34,000 17.95 18.94 17.88 0 0 0
27/06/2023
17.95
 14,630 18.10 18.18 17.80 0 0 0
26/06/2023
18.10
 26,610 18.41 18.41 18.03 0 2,000 -0.0
23/06/2023
18.41
 46,773 18.48 18.56 18.41 0 0 0
22/06/2023
18.48
 29,100 18.41 18.56 18.26 0 0 0
21/06/2023
18.41
 29,433 18.26 18.56 18.26 0 0 0
20/06/2023
18.26
 17,978 18.48 18.48 18.18 0 0 0
19/06/2023
18.48
 4,934 18.56 18.56 18.26 0 0 0
16/06/2023
18.56
 18,979 18.63 18.79 18.18 0 0 0
15/06/2023
18.63
 27,024 18.10 18.86 18.18 0 0 0
14/06/2023
18.10
 39,545 18.41 18.41 18.10 0 0 0
13/06/2023
18.41
 46,231 18.33 18.41 18.10 0 0 0
12/06/2023
18.33
 36,202 19.01 19.09 18.18 0 0 0
09/06/2023
19.01
 81,874 18.94 19.24 17.88 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
08/06/2023
18.94
 76,438 19.45 19.62 18.79 0 1,500 -0.0
07/06/2023
19.45
 143,935 19.45 19.76 19.09 100 0 0.0
06/06/2023
19.45
 185,560 19.76 20.02 19.25 1,400 0 0.1
05/06/2023
19.76
 206,440 19.50 20.53 19.76 2,500 0 0.1
02/06/2023
19.50
 158,512 18.63 20.02 18.84 0 0 0
01/06/2023
18.63
 79,310 18.48 18.68 18.22 0 0 0
31/05/2023
18.48
 31,697 18.84 18.89 18.38 0 0 0
30/05/2023
18.84
 154,291 17.45 18.84 18.22 0 0 0
29/05/2023
17.45
 5,900 17.20 17.50 17.35 0 0 0
26/05/2023
17.20
 35,277 16.94 17.30 16.99 0 0 0
25/05/2023
16.94
 22,710 16.94 17.09 16.94 0 0 0
24/05/2023
16.94
 24,010 16.94 17.25 16.89 0 0 0
23/05/2023
16.94
 33,000 16.53 17.45 16.68 0 0 0
22/05/2023
16.53
 48,354 16.12 16.73 16.12 0 0 0
19/05/2023
16.12
 26,018 16.12 16.17 15.91 0 0 0
18/05/2023
16.12
 2,605 16.12 16.27 16.01 0 0 0
17/05/2023
16.12
 14,660 16.17 16.22 15.96 0 0 0
16/05/2023
16.17
 59,393 16.07 17.04 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |