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)
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
15/05/2023
16.07
 21,713 16.07 16.12 15.91 0 0 0
12/05/2023
16.07
 3,500 16.17 16.17 16.07 0 0 0
11/05/2023
16.17
 1,000 16.17 16.17 15.96 0 0 0
10/05/2023
16.17
 20,612 15.91 16.17 15.76 0 0 0
09/05/2023
15.91
 23,802 15.86 16.01 15.76 0 0 0
08/05/2023
15.86
 14,905 15.91 17.09 15.66 0 0 0
05/05/2023
15.91
 25,901 15.91 16.37 15.81 0 0 0
04/05/2023
15.91
 46,374 16.07 17.14 15.91 0 0 0
28/04/2023
16.07
 9,212 16.07 16.22 16.01 0 0 0
27/04/2023
16.07
 9,200 16.12 16.17 15.96 0 0 0
26/04/2023
16.12
 2,430 16.37 16.37 15.96 0 0 0
25/04/2023
16.37
 5,200 15.96 16.84 15.96 0 0 0
24/04/2023
15.96
 34,400 15.91 16.78 15.91 0 0 0
21/04/2023
15.91
 7,803 15.81 16.07 15.81 0 0 0
20/04/2023
15.81
 17,600 15.91 15.96 15.81 0 0 0
19/04/2023
15.91
 5,902 15.96 16.12 15.86 0 0 0
18/04/2023
15.96
 1,810 15.91 16.07 15.96 0 0 0
17/04/2023
15.91
 17,700 16.37 16.37 15.71 0 0 0
14/04/2023
16.37
 7,100 16.73 16.89 16.37 0 0 0
13/04/2023
16.73
 300 16.68 16.84 16.73 0 0 0
12/04/2023
16.68
 2,400 16.89 16.89 16.68 0 0 0
11/04/2023
16.89
 952 16.89 17.35 16.89 0 0 0
10/04/2023
16.89
 10,767 16.58 17.20 16.84 0 0 0
07/04/2023
16.58
 4,289 16.84 16.84 16.48 0 0 0
06/04/2023
16.84
 7,503 16.89 16.89 16.78 0 0 0
05/04/2023
16.89
 11,937 16.94 16.94 16.84 0 0 0
04/04/2023
16.94
 17,105 16.43 17.40 16.68 0 0 0
03/04/2023
16.43
 4,806 16.43 16.68 16.22 0 0 0
31/03/2023
16.43
 6,833 16.63 16.68 16.43 0 0 0
30/03/2023
16.63
 14,600 16.68 16.68 16.63 0 0 0
29/03/2023
16.68
 1,400 16.84 16.84 16.68 0 0 0
28/03/2023
16.84
 4,317 17.20 17.45 16.84 0 0 0
27/03/2023
17.20
 15,200 15.81 17.20 15.81 0 0 0
24/03/2023
15.81
 7,600 15.76 15.81 15.71 0 0 0
23/03/2023
15.76
 0 15.76 15.76 15.76 0 0 0
22/03/2023
15.76
 7,303 15.60 15.91 15.71 0 0 0
21/03/2023
15.60
 10,606 15.66 15.71 15.40 0 0 0
20/03/2023
15.66
 10,400 15.81 15.81 15.45 0 0 0
17/03/2023
15.81
 8,920 15.91 16.17 15.45 0 0 0
16/03/2023
15.91
 0 15.91 15.91 15.91 0 0 0
15/03/2023
15.91
 49,880 15.71 16.17 15.45 0 0 0
14/03/2023
15.71
 5,700 15.86 15.86 15.66 0 0 0
13/03/2023
15.86
 7,103 15.50 15.86 15.66 0 0 0
10/03/2023
15.50
 17,710 15.45 15.66 15.50 0 0 0
09/03/2023
15.45
 7,000 15.50 15.66 15.45 0 0 0
08/03/2023
15.50
 6,105 15.14 15.50 15.19 0 0 0
07/03/2023
15.14
 200 15.19 15.19 15.14 0 0 0
06/03/2023
15.19
 1,900 15.14 15.19 15.19 0 0 0
03/03/2023
15.14
 2,700 15.14 15.40 15.14 0 0 0
02/03/2023
15.14
 5,000 15.40 15.66 15.14 0 0 0
01/03/2023
15.40
 4,200 15.45 15.45 15.40 0 0 0
28/02/2023
15.45
 10,510 15.30 15.45 15.35 0 0 0
27/02/2023
15.30
 1,200 16.01 16.01 15.30 0 0 0
24/02/2023
16.01
 9,600 15.86 16.01 15.40 0 0 0
23/02/2023
15.86
 1,900 15.81 15.91 15.86 0 0 0
22/02/2023
15.81
 18,900 16.37 16.37 15.71 0 0 0
21/02/2023
16.37
 28,400 15.40 17.40 15.91 0 0 0
20/02/2023
15.40
 8,000 15.09 15.40 14.89 0 0 0
16/02/2023
15.09
 720 14.63 15.09 14.47 0 0 0
15/02/2023
14.63
 1,800 14.68 14.68 14.37 0 0 0
14/02/2023
14.68
 1,050 14.37 15.30 13.65 0 0 0
13/02/2023
14.37
 3,325 15.14 15.14 14.37 0 0 0
10/02/2023
15.14
 1,710 15.50 15.66 13.70 0 0 0
09/02/2023
15.50
 6,000 15.24 15.50 15.50 0 0 0
08/02/2023
15.24
 4,107 15.24 15.24 15.24 0 0 0
07/02/2023
15.24
 12,500 15.24 15.24 15.24 0 4,200 -0.1
06/02/2023
15.24
 11,010 15.24 15.24 15.24 0 0 0
03/02/2023
15.24
 5,600 15.09 15.40 15.14 0 0 0
02/02/2023
15.09
 8,900 15.91 15.91 15.09 0 0 0
01/02/2023
15.91
 35,800 15.91 16.01 15.40 0 0 0
31/01/2023
15.91
 30,000 15.60 16.43 15.40 0 0 0
30/01/2023
15.60
 46,100 13.81 15.86 13.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |