Tổng Công ty cổ phần Dệt may Hòa Thọ (htg)

46.90
0.10
(0.21%)
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) 		1.30 2.86% 571,300 0 0
45.05
47.50
46.90
2 tháng
(2025-10-06) 		0.70 1.52% 1,066,300 0 0
44.75
47.50
46.90
3 tháng
(2025-09-08) 		-0.25 -0.53% 1,542,000 0 0
44.75
47.50
46.90
6 tháng
(2025-06-09) 		3.85 8.96% 3,798,100 0 0
41.70
49.35
46.90
12 tháng
(2024-12-10) 		3.32 7.64% 8,940,600 -750 -0.0
35.70
52
46.90
24 tháng
(2023-12-18) 		18.20 63.62% 15,799,500 -2,250 -0.1
27.56
52
46.90
36 tháng
(2022-12-21) 		26.88 134.92% 24,759,716 -2,250 -0.1
8.23
52
46.90
60 tháng
(2020-12-31) 		34.42 277.95% 39,113,870 -3,150 -3.8
8.23
52
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
41.92
 60,772 42.07 42.43 40.84 0 0 0
27/04/2022
42.07
 31,807 39.75 42.57 39.75 0 0 0
26/04/2022
41.20
 87,721 36.50 41.85 36.21 0 0 0
25/04/2022
39.54
 168,614 46.26 46.26 39.54 0 0 0
22/04/2022
45.25
 107,910 47.56 48.57 43.37 100 0 0.0
21/04/2022
46.84
 111,891 46.26 48.57 46.26 0 0 0
20/04/2022
46.26
 96,161 46.62 47.34 44.81 0 0 0
19/04/2022
46.55
 62,263 46.98 48.43 46.26 0 0 0
18/04/2022
47.78
 119,007 46.26 48.06 44.81 0 0 0
15/04/2022
46.26
 139,000 43.01 46.98 43.01 0 0 0
14/04/2022
42.14
 49,438 40.48 42.64 40.48 0 0 0
13/04/2022
40.84
 58,313 40.48 41.13 39.75 0 0 0
12/04/2022
40.48
 27,450 40.11 40.76 39.03 0 0 0
08/04/2022
40.11
 71,804 42.28 42.28 39.75 0 0 0
07/04/2022
41.92
 36,272 43.08 43.66 41.92 0 0 0
06/04/2022
43.37
 41,270 43.01 43.73 42.28 0 0 0
05/04/2022
43.29
 20,515 43.58 43.73 43.01 0 0 0
04/04/2022
43.29
 126,937 41.92 44.81 41.92 0 0 0
01/04/2022
43.08
 95,249 39.10 44.09 39.10 0 0 0
31/03/2022
39.75
 69,007 39.39 40.26 39.03 0 0 0
30/03/2022
39.39
 44,849 39.61 40.11 38.67 0 0 0
29/03/2022
39.90
 75,779 38.67 40.11 38.67 0 0 0
28/03/2022
38.60
 98,673 36.21 38.81 36.21 100 0 0.0
25/03/2022
36.43
 62,642 35.70 36.57 35.70 0 0 0
24/03/2022
35.85
 61,008 35.49 36.07 35.42 0 0 0
23/03/2022
36.21
 18,993 35.70 36.57 35.70 0 0 0
22/03/2022
35.78
 54,546 36.21 36.21 35.49 0 0 0
21/03/2022
36.43
 83,949 35.05 37.08 35.05 0 0 0
18/03/2022
34.84
 46,311 35.13 35.63 34.69 0 0 0
17/03/2022
35.13
 127,432 33.68 35.70 33.10 0 0 0
16/03/2022
33.61
 68,200 32.74 33.61 32.52 0 0 0
15/03/2022
32.67
 41,880 32.96 33.18 32.31 0 0 0
14/03/2022
32.96
 27,989 32.96 34.11 32.96 0 0 0
11/03/2022
33.39
 21,563 32.60 33.68 32.52 0 0 0
10/03/2022
33.54
 34,000 32.31 34.69 32.31 0 0 0
09/03/2022
32.74
 73,785 31.87 32.89 31.51 0 0 0
08/03/2022
31.80
 31,800 32.60 32.74 31.51 0 0 0
07/03/2022
32.60
 27,500 32.16 32.89 32.16 0 0 0
04/03/2022
32.52
 24,344 33.25 33.32 32.02 0 0 0
03/03/2022
33.25
 29,190 32.02 33.83 32.02 0 0 0
02/03/2022
31.80
 13,509 32.09 32.31 31.80 0 0 0
01/03/2022
31.80
 26,147 31.80 32.16 31.80 0 0 0
28/02/2022
31.80
 18,424 31.51 32.45 31.08 0 0 0
25/02/2022
32.09
 20,004 32.16 32.16 31.59 0 0 0
24/02/2022
31.80
 66,793 32.31 32.31 31.08 0 0 0
23/02/2022
32.52
 37,981 31.80 32.89 31.80 0 0 0
22/02/2022
32.38
 52,105 32.60 32.74 31.66 0 0 0
21/02/2022
33.18
 33,713 32.96 33.18 32.52 0 0 0
18/02/2022
33.25
 90,000 33.97 33.97 32.67 0 0 0
17/02/2022
33.97
 33,600 33.39 34.11 32.81 0 0 0
16/02/2022
33.25
 12,179 33.75 33.75 33.25 0 0 0
15/02/2022
33.97
 94,052 32.16 34.19 32.16 0 0 0
14/02/2022
31.59
 160,307 30.36 31.87 30.36 0 0 0
11/02/2022
30.93
 31,500 30.36 31.08 30.36 0 0 0
10/02/2022
31.15
 56,535 31.22 31.51 29.20 0 0 0
09/02/2022
31.59
 72,201 30.14 31.80 30.14 0 0 0
08/02/2022
30.36
 164,553 28.40 30.72 28.19 0 0 0
07/02/2022
29.34
 63,110 29.63 30.14 28.91 0 0 0
28/01/2022
29.27
 96,172 30.93 32.52 28.55 0 0 0
27/01/2022
28.91
 310,525 28.91 28.91 28.91 0 20,000 -0.8
26/01/2022
25.30
 26,000 24.14 25.30 24.14 0 100 -0.0
25/01/2022
24.57
 17,224 24.07 24.57 24.07 0 0 0
24/01/2022
24.14
 28,800 23.78 24.43 23.78 0 0 0
21/01/2022
24.57
 14,066 24.00 24.57 24.00 0 0 0
20/01/2022
23.71
 6,894 23.35 24.43 23.27 0 0 0
19/01/2022
23.49
 17,104 23.71 23.71 23.13 0 0 0
18/01/2022
23.27
 9,900 23.63 23.63 23.27 0 0 0
17/01/2022
23.42
 26,700 24.50 24.50 23.42 0 0 0
14/01/2022
23.85
 14,236 23.92 23.92 23.63 0 0 0
13/01/2022
23.92
 17,100 24.50 24.50 23.85 0 0 0
12/01/2022
23.92
 26,004 23.92 24.14 23.63 0 0 0
11/01/2022
24.07
 15,024 24.43 24.50 24.07 0 0 0
10/01/2022
24.50
 18,604 24.57 25.01 24.29 0 0 0
07/01/2022
24.57
 13,010 24.57 24.65 24.36 0 0 0
06/01/2022
24.29
 33,200 23.92 24.57 23.92 0 0 0
05/01/2022
24.07
 39,300 23.85 24.21 23.85 0 0 0
04/01/2022
23.85
 12,372 23.85 24.07 23.78 0 0 0
31/12/2021
23.92
 5,448 23.63 24.14 23.63 0 0 0
30/12/2021
23.71
 6,436 23.63 23.71 23.56 0 0 0
29/12/2021
23.63
 46,600 23.56 23.78 23.56 0 18,100 -0.6
28/12/2021
23.78
 42,383 23.85 23.85 23.56 0 14,500 -0.5
27/12/2021
24.00
 19,426 23.92 24.00 23.63 0 0 0
24/12/2021
23.85
 35,776 23.92 24.36 23.56 0 1,000 -0.0
23/12/2021
23.71
 20,800 23.85 23.85 23.56 0 0 0
22/12/2021
23.85
 21,389 23.85 24.57 23.56 0 0 0
21/12/2021
23.85
 10,633 23.56 24.21 23.56 0 0 0
20/12/2021
24.00
 19,900 24.36 24.36 23.71 0 0 0
17/12/2021
24.43
 32,634 23.71 24.57 23.71 0 0 0
16/12/2021
23.56
 18,062 23.27 23.78 23.20 0 0 0
15/12/2021
23.49
 25,707 23.27 23.78 23.13 0 0 0
14/12/2021
23.35
 29,493 23.63 23.63 23.13 0 0 0
13/12/2021
23.78
 21,934 23.78 24.36 23.63 0 0 0
10/12/2021
23.78
 22,005 23.85 23.85 23.49 0 0 0
09/12/2021
24.00
 6,300 23.85 24.00 23.63 0 0 0
08/12/2021
23.78
 12,786 23.85 24.21 23.56 0 0 0
07/12/2021
23.63
 21,100 23.56 23.85 23.13 0 0 0
06/12/2021
23.35
 37,377 23.92 23.92 22.84 0 0 0
03/12/2021
24.36
 23,958 24.57 24.65 23.85 0 0 0
02/12/2021
24.57
 14,164 24.65 24.65 24.36 0 0 0
01/12/2021
24.94
 20,054 24.29 25.30 24.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |