CTCP Dệt may Huế (hdm)

29.40
0.10
(0.34%)
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
(2024-04-22) 		-0.10 -0.34% 179,100 0 0
29.10
29.70
29.30
2 tháng
(2024-03-21) 		-0.90 -2.98% 295,500 0 0
29.10
30.30
29.30
3 tháng
(2024-02-20) 		1.80 6.55% 661,900 -100 -0.0
27.40
30.60
29.30
6 tháng
(2023-11-22) 		5.96 25.51% 1,760,600 0 0.0
23.07
30.60
29.30
12 tháng
(2023-05-26) 		8.84 43.21% 5,106,555 20 0.1
20.46
30.60
29.30
24 tháng
(2022-05-31) 		10.12 52.79% 6,926,363 20 0.0
11.30
30.60
29.30
36 tháng
(2021-06-07) 		21.75 288.17% 7,844,892 -1,180 -0.1
6.53
30.60
29.30
60 tháng
(2019-06-17) 		21.37 269.57% 8,150,696 -1,190 -0.0
3.84
30.60
29.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
29.30
-0.40
 4,400 29.40 29.50 29.30 0 0 0
#2 16/05/2024
29.70
0.20
 21,000 29.70 29.70 29.30 0 0 0
#3 15/05/2024
29.50
0.10
 36,600 29.50 29.70 29.40 0 0 0
#4 14/05/2024
29.40
-0.10
 8,700 29.30 29.40 29.30 0 0 0
#5 13/05/2024
29.50
0.10
 3,500 29.50 29.50 29.40 0 0 0
#6 10/05/2024
29.40
-0.10
 1,600 29.60 30 29.40 0 0 0
#7 09/05/2024
29.50
0.40
 13,100 29.20 29.50 29.20 0 0 0
#8 08/05/2024
29.10
-0.30
 30,400 29.30 29.50 29.10 0 0 0
#9 07/05/2024
29.40
0
 1,900 29.30 29.40 29.30 0 0 0
#10 06/05/2024
29.40
0.30
 3,500 29.50 29.50 29.20 0 0 0
#11 03/05/2024
29.10
-0.10
 0 29.10 29.10 29.10 0 0 0
#12 02/05/2024
29.20
0.10
 11,900 29.80 29.80 29 0 0 0
#13 26/04/2024
29.10
-0.10
 1,800 29.20 29.80 29.10 0 0 0
#14 25/04/2024
29.20
-0.10
 0 29.20 29.20 29.20 0 0 0
#15 24/04/2024
29.30
-0.10
 5,900 29.30 29.30 29 0 0 0
#16 23/04/2024
29.40
0
 14,200 29.40 29.40 29.30 0 0 0
#17 22/04/2024
29.40
-0.10
 20,600 29.50 29.50 29.40 0 0 0
#18 19/04/2024
29.50
-0.30
 2,400 29.50 29.50 29.40 0 0 0
#19 17/04/2024
29.80
0.30
 4,000 29.50 29.80 29.40 0 0 0
#20 16/04/2024
29.50
-0.30
 3,800 30 30 29.50 0 0 0
#21 15/04/2024
29.80
-0.20
 6,600 30 30 29.80 0 0 0
#22 12/04/2024
30
0
 4,100 29.80 30.10 29.80 0 0 0
#23 11/04/2024
30
0.30
 1,500 29.90 30 29.90 0 0 0
#24 10/04/2024
29.70
-0.50
 4,000 30.10 30.10 29.70 0 0 0
#25 09/04/2024
30.20
-0.10
 3,400 30 30.20 30 0 0 0
#26 08/04/2024
30.30
0.40
 2,700 30 30.30 30 0 0 0
#27 05/04/2024
29.90
0.10
 10,700 29.90 29.90 29.80 0 0 0
#28 04/04/2024
29.80
-0.30
 7,200 30.10 30.10 29.80 0 0 0
#29 03/04/2024
30.10
-0.10
 2,200 31 31 30.10 0 0 0
#30 02/04/2024
30.20
0.20
 16,200 30 30.20 30 0 0 0
#31 01/04/2024
30
0.20
 16,600 29.90 30 29.90 0 0 0
#32 29/03/2024
29.80
0
 1,500 29.80 29.80 29.70 0 0 0
#33 28/03/2024
29.80
-0.10
 3,400 29.90 29.90 29.80 0 0 0
#34 27/03/2024
29.90
-0.20
 5,700 29.90 30 29.80 0 0 0
#35 26/03/2024
30.10
0.10
 5,800 30 30.10 29.80 0 0 0
#36 25/03/2024
30
-0.20
 5,800 30.20 30.20 29.90 0 0 0
#37 22/03/2024
30.20
0
 5,400 30.20 30.40 30 0 0 0
#38 21/03/2024
30.20
0.20
 3,400 30 30.30 30 0 0 0
#39 20/03/2024
30
0.20
 7,300 29.80 30 29.60 0 0 0
#40 19/03/2024
29.80
0
 1,600 29.80 29.80 29.60 0 0 0
#41 18/03/2024
29.80
0
 15,200 29.80 30.20 29 0 0 0
#42 15/03/2024
29.80
-0.80
 25,800 30.60 30.60 29.70 0 0 0
#43 14/03/2024
30.60
0.50
 34,300 30.10 30.60 29.60 0 0 0
#44 13/03/2024
30.10
0.80
 23,100 29.30 30.10 29.50 0 0 0
#45 12/03/2024
29.30
-0.10
 41,500 29.40 29.60 29.20 0 0 0
#46 11/03/2024
29.40
-0.10
 11,200 29.50 29.60 29.40 0 0 0
#47 08/03/2024
29.50
0.10
 16,200 29.40 29.50 29.10 0 0 0
#48 07/03/2024
29.40
0.40
 9,100 29 29.40 29 0 0 0
#49 06/03/2024
29
-0.20
 13,600 29.20 29.50 28.80 0 0 0
#50 05/03/2024
29.20
0.40
 11,400 28.80 29.20 28.80 0 0 0
#51 04/03/2024
28.80
-0.30
 7,000 29.10 29.20 28.70 0 0 0
#52 01/03/2024
29.10
0.10
 13,700 29 30.30 28.90 0 0 0
#53 29/02/2024
29
0.60
 35,700 28.40 29.60 28.40 0 0 0
#54 28/02/2024
28.40
0.40
 27,300 28 28.50 28 0 0 0
#55 27/02/2024
28
0.40
 31,700 27.60 28 27.50 0 100 -0.0
#56 26/02/2024
27.60
0.10
 3,900 27.50 27.60 27.40 0 0 0
#57 23/02/2024
27.50
-0.10
 13,000 27.60 27.70 27.50 0 0 0
#58 22/02/2024
27.60
0.20
 6,700 27.40 27.60 27.50 0 0 0
#59 21/02/2024
27.40
-0.10
 13,000 27.50 27.50 27.40 0 0 0
#60 20/02/2024
27.50
0.10
 4,100 27.40 27.60 27.40 0 0 0
#61 19/02/2024
27.40
0
 11,400 27.40 27.60 27.40 0 0 0
#62 16/02/2024
27.40
-0.20
 10,800 27.60 27.60 27.40 0 0 0
#63 15/02/2024
27.60
0.10
 4,100 27.50 27.60 27.30 0 0 0
#64 07/02/2024
27.50
0.10
 15,100 27.40 27.60 27.30 0 0 0
#65 06/02/2024
27.40
0
 7,900 27.40 27.60 27.30 0 0 0
#66 05/02/2024
27.40
0
 3,900 27.40 27.50 27.40 0 0 0
#67 02/02/2024
27.40
-0.30
 7,000 27.70 27.70 27.40 0 0 0
#68 01/02/2024
27.70
0.20
 7,200 27.50 27.70 27.40 0 0 0
#69 31/01/2024
27.50
0
 7,700 27.50 27.80 27.30 0 0 0
#70 30/01/2024
27.50
0
 12,200 27.50 27.60 27.50 0 0 0
#71 29/01/2024
27.50
0.20
 9,600 27.30 27.70 27.20 0 0 0
#72 26/01/2024
27.30
0
 3,200 27.30 27.60 27.30 0 0 0
#73 25/01/2024
27.30
0.10
 9,300 27.20 27.40 27 0 0 0
#74 24/01/2024
27.20
-0.40
 13,100 27.60 27.60 27.20 0 0 0
#75 23/01/2024
27.60
0
 12,900 27.60 27.80 27.60 0 0 0
#76 22/01/2024
27.60
1
 68,100 26.60 27.80 26.70 0 0 0
#77 19/01/2024
26.60
0.10
 6,200 26.50 26.60 26.50 0 0 0
#78 18/01/2024
26.50
0
 4,400 26.50 26.60 26.40 0 0 0
#79 17/01/2024
26.50
0.20
 3,000 26.30 26.60 26.30 0 0 0
#80 16/01/2024
26.30
0.50
 10,100 25.80 26.30 25.80 0 200 -0.0
#81 15/01/2024
25.80
-0.10
 6,000 25.90 25.90 25.70 0 0 0
#82 12/01/2024
25.90
-0.30
 11,300 26.20 26.20 25.90 0 100 -0.0
#83 11/01/2024
26.20
-0.10
 12,000 26.30 26.40 26 0 0 0
#84 10/01/2024
26.30
0
 3,200 26.30 26.50 26.30 0 0 0
#85 09/01/2024
26.30
0
 21,900 26.30 26.80 26.30 0 0 0
#86 08/01/2024
26.30
-0.30
 13,600 26.60 26.60 26.30 0 0 0
#87 05/01/2024
26.60
-0.20
 9,600 26.80 26.80 26.50 0 0 0
#88 04/01/2024
26.80
0
 3,200 26.80 26.90 26.50 0 0 0
#89 03/01/2024
26.80
0.10
 14,500 26.70 26.80 26.40 0 0 0
#90 02/01/2024
26.70
-0.10
 9,200 26.80 26.80 26.20 0 0 0
#91 29/12/2023
26.80
-0.30
 4,300 27.10 27.10 26.50 0 0 0
#92 28/12/2023
27.10
0
 24,300 27.10 27.10 26 0 0 0
#93 27/12/2023
27.10
-0.30
 18,300 27.40 27.50 27.10 0 0 0
#94 26/12/2023
27.40
0.36
 134,600 27.04 27.49 27.04 0 0 0
#95 25/12/2023
27.04
0
 116,200 27.04 27.31 23.25 100 0 0.0
#96 22/12/2023
27.04
0
 14,400 27.04 27.31 26.95 0 0 0
#97 21/12/2023
27.04
-0.09
 21,000 27.13 27.40 26.95 200 0 0.0
#98 20/12/2023
27.13
0.09
 15,000 27.04 27.40 27.13 0 0 0
#99 19/12/2023
27.04
0.09
 19,600 26.95 27.49 26.95 100 0 0.0
#100 18/12/2023
26.95
-0.54
 22,900 27.49 27.49 26.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |