Tổng Công ty cổ phần Dệt may Hà Nội (hsm)

6.80
-0.20
(-2.86%)
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
(2025-11-05) 		-0.50 -6.85% 7,600 0 0
6.60
8
6.80
2 tháng
(2025-10-06) 		0.50 7.94% 23,400 0 0
6.20
8
6.80
3 tháng
(2025-09-08) 		0.30 4.62% 34,700 0 0
5.80
8
6.80
6 tháng
(2025-06-09) 		1.10 19.30% 169,700 0 0
5.10
8
6.80
12 tháng
(2024-12-10) 		1.20 21.43% 445,512 0 0
4.50
8
6.80
24 tháng
(2023-12-18) 		0.10 1.49% 1,002,507 0 0
4.50
9
6.80
36 tháng
(2022-12-21) 		0 0% 1,775,331 0 0.0
4.50
9
6.80
60 tháng
(2020-12-31) 		-2.40 -26.11% 5,147,045 0 0.0
4.50
24.17
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
12.80
 500 12.80 12.80 12.80 0 0 0
22/09/2022
12.80
 1,500 11.10 12.80 11.10 0 0 0
21/09/2022
12.90
 3,500 12.10 13 12 0 0 0
20/09/2022
12.60
 800 12.90 12.90 11.50 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2022
12.80
 10,500 13.40 13.40 12.10 0 0 0
16/09/2022
13.20
 1,400 12.64 13.20 12.55 0 0 0
15/09/2022
13.39
 1,000 13.39 13.39 13.39 0 0 0
14/09/2022
13.48
 300 13.48 13.48 13.48 0 0 0
13/09/2022
12.55
 3,500 12.83 12.83 12.55 0 0 0
12/09/2022
13.01
 600 12.55 13.01 12.55 0 0 0
09/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
08/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
07/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
06/09/2022
13.48
 100 13.48 13.48 13.48 0 0 0
05/09/2022
13.76
 600 13.85 13.85 13.76 0 0 0
31/08/2022
13.01
 3,900 12.55 13.01 12.46 0 0 0
30/08/2022
12.92
 8,800 12.55 12.92 12.55 0 0 0
29/08/2022
12.92
 300 12.92 12.92 12.92 0 0 0
26/08/2022
13.01
 1,600 12.55 13.01 12.55 0 0 0
25/08/2022
13.01
 1,000 12.55 13.01 12.55 0 0 0
24/08/2022
12.74
 42,600 12.55 13.01 12.55 0 0 0
23/08/2022
13.01
 0 13.01 13.01 13.01 0 0 0
22/08/2022
13.01
 9,100 12.64 13.01 12.64 0 0 0
19/08/2022
13.01
 47,200 13.01 13.29 12.74 0 0 0
18/08/2022
13.01
 1,900 13.01 13.01 13.01 0 0 0
17/08/2022
13.20
 13,600 13.01 13.20 13.01 0 0 0
16/08/2022
13.01
 35,900 12.55 13.01 12.55 0 4,000 -0.1
15/08/2022
12.83
 600 13.01 13.01 12.83 0 500 -0.0
12/08/2022
13.01
 1,200 13.29 13.29 13.01 0 0 0
11/08/2022
13.01
 11,200 13.29 13.29 13.01 0 0 0
10/08/2022
13.01
 2,300 13.01 13.01 12.83 0 0 0
09/08/2022
13.20
 9,200 13.01 13.20 12.74 0 0 0
08/08/2022
13.01
 4,600 13.76 13.76 13.01 0 0 0
05/08/2022
13.29
 6,700 13.76 13.76 13.01 0 0 0
04/08/2022
13.11
 23,200 13.48 13.48 13.01 0 0 0
03/08/2022
13.48
 18,800 13.94 13.94 13.01 0 0 0
02/08/2022
13.85
 44,600 13.94 14.04 13.85 0 0 0
01/08/2022
14.41
 900 13.94 14.41 13.94 0 0 0
29/07/2022
13.85
 21,700 13.94 13.94 13.85 2,000 0 0.0
28/07/2022
14.04
 6,900 13.85 14.04 13.85 0 0 0
27/07/2022
14.41
 2,300 13.94 14.41 13.94 0 0 0
26/07/2022
14.32
 70,200 15.99 15.99 13.66 0 0 0
25/07/2022
15.99
 28,000 15.99 15.99 15.99 0 0 0
22/07/2022
16.73
 5,700 16.73 16.73 16.73 0 0 0
21/07/2022
16.73
 0 16.73 16.73 16.73 0 0 0
20/07/2022
16.73
 25,000 16.73 16.73 16.73 0 0 0
19/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
18/07/2022
17.10
 100 17.10 17.10 17.10 0 0 0
15/07/2022
16.73
 3,200 16.45 16.73 16.45 0 0 0
14/07/2022
16.27
 0 16.27 16.27 16.27 0 0 0
13/07/2022
16.27
 200 16.27 16.27 16.27 0 0 0
12/07/2022
16.17
 2,000 16.36 16.36 16.17 0 0 0
11/07/2022
16.17
 4,300 16.73 16.73 15.80 0 0 0
08/07/2022
16.64
 8,100 15.99 16.73 15.99 0 0 0
07/07/2022
16.27
 3,200 15.80 16.73 15.80 0 0 0
06/07/2022
15.80
 23,900 16.92 16.92 15.80 0 0 0
05/07/2022
17.01
 3,600 17.01 17.01 16.17 0 0 0
04/07/2022
17.10
 2,300 17.10 17.10 17.10 0 0 0
01/07/2022
16.73
 1,300 17.20 17.66 16.73 0 0 0
30/06/2022
17.66
 13,600 15.90 17.75 15.80 0 0 0
29/06/2022
18.13
 0 18.13 18.13 18.13 0 0 0
28/06/2022
18.13
 210 18.13 18.13 18.13 0 0 0
27/06/2022
17.85
 9,200 18.78 18.78 17.85 0 0 0
24/06/2022
18.68
 5,200 18.59 18.68 18.59 0 0 0
23/06/2022
19.06
 18,200 17.85 19.06 17.85 0 0 0
22/06/2022
17.75
 9,200 17.75 17.75 17.75 0 0 0
21/06/2022
17.75
 6,300 17.85 17.85 17.75 0 0 0
20/06/2022
19.15
 5,200 19.52 19.52 17.66 0 0 0
17/06/2022
18.50
 7,800 18.13 18.50 18.13 0 0 0
16/06/2022
18.41
 9,300 18.59 18.59 18.41 0 0 0
15/06/2022
18.50
 11,000 18.13 18.50 17.75 0 0 0
14/06/2022
18.31
 3,700 18.96 19.06 18.31 0 0 0
13/06/2022
19.24
 3,300 17.85 19.24 17.75 1,000 0 0.0
10/06/2022
19.52
 200 19.52 19.52 19.52 0 0 0
09/06/2022
19.43
 2,300 19.71 19.71 19.43 0 0 0
08/06/2022
19.61
 5,800 19.61 20.08 19.52 0 0 0
07/06/2022
19.52
 5,900 19.15 19.52 18.78 0 0 0
06/06/2022
19.71
 1,500 19.52 19.71 19.15 0 0 0
03/06/2022
19.43
 17,600 19.43 19.71 19.43 0 0 0
02/06/2022
19.52
 24,600 18.87 19.89 18.87 1,500 0 0.0
01/06/2022
18.87
 17,200 18.03 18.96 17.85 0 0 0
31/05/2022
18.87
 13,300 18.96 19.06 17.85 0 0 0
30/05/2022
18.96
 300 19.24 19.24 18.59 0 0 0
27/05/2022
18.78
 60,600 19.99 19.99 18.22 0 0 0
26/05/2022
19.06
 3,900 19.43 19.52 19.06 0 0 0
25/05/2022
18.68
 18,023 19.06 19.71 17.66 0 0 0
24/05/2022
18.78
 4,300 20.17 20.17 18.78 0 0 0
23/05/2022
19.71
 3,000 20.17 21.38 19.71 0 0 0
20/05/2022
20.17
 15,000 20.17 20.26 19.52 0 0 0
19/05/2022
19.89
 9,600 20.36 20.45 19.89 0 0 0
18/05/2022
20.54
 4,600 21.01 21.01 20.26 0 0 0
17/05/2022
21.01
 16,000 19.80 21.01 19.71 0 0 0
16/05/2022
19.24
 46,900 19.52 21.38 19.24 0 0 0
13/05/2022
20.17
 28,900 21.75 21.75 19.52 0 0 0
12/05/2022
21.38
 26,400 22.77 22.77 20.64 0 0 0
11/05/2022
22.12
 55,400 21.01 22.77 20.92 0 0 0
10/05/2022
21.75
 28,600 19.99 22.12 19.52 0 0 0
09/05/2022
21.85
 28,300 23.24 23.24 20.45 0 0 0
06/05/2022
24.17
 55,700 21.75 25.10 21.01 0 0 0
05/05/2022
22.77
 170,200 23.89 24.08 21.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |