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

43.90
0.45
(1.04%)
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
(2025-12-29) 		0.35 0.81% 418,300 0 0
42.90
45.75
43.90
2 tháng
(2025-12-01) 		-0.92 -2.08% 613,200 0 0
42.65
45.75
43.90
3 tháng
(2025-10-30) 		0.40 0.93% 1,292,300 0 0
42.58
45.75
43.90
6 tháng
(2025-08-01) 		-1.30 -2.91% 2,880,500 0 0
42.34
46.69
43.90
12 tháng
(2025-02-03) 		-4.42 -9.24% 7,910,500 -750 -0.0
33.78
49.20
43.90
24 tháng
(2024-02-15) 		16.07 58.69% 15,580,100 -2,250 -0.1
26.88
49.20
43.90
36 tháng
(2023-02-13) 		20.55 89.76% 24,296,920 -2,250 -0.1
7.79
49.20
43.90
60 tháng
(2021-02-23) 		30.01 223.20% 39,546,185 -3,150 -3.8
7.79
49.20
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2022
22.22
 17,104 22.43 22.43 21.88 0 0 0
18/01/2022
22.02
 9,900 22.36 22.36 22.02 0 0 0
17/01/2022
22.16
 26,700 23.18 23.18 22.16 0 0 0
14/01/2022
22.57
 14,236 22.63 22.63 22.36 0 0 0
13/01/2022
22.63
 17,100 23.18 23.18 22.57 0 0 0
12/01/2022
22.63
 26,004 22.63 22.84 22.36 0 0 0
11/01/2022
22.77
 15,024 23.11 23.18 22.77 0 0 0
10/01/2022
23.18
 18,604 23.25 23.66 22.98 0 0 0
07/01/2022
23.25
 13,010 23.25 23.32 23.05 0 0 0
06/01/2022
22.98
 33,200 22.63 23.25 22.63 0 0 0
05/01/2022
22.77
 39,300 22.57 22.91 22.57 0 0 0
04/01/2022
22.57
 12,372 22.57 22.77 22.50 0 0 0
31/12/2021
22.63
 5,448 22.36 22.84 22.36 0 0 0
30/12/2021
22.43
 6,436 22.36 22.43 22.29 0 0 0
29/12/2021
22.36
 46,600 22.29 22.50 22.29 0 18,100 -0.6
28/12/2021
22.50
 42,383 22.57 22.57 22.29 0 14,500 -0.5
27/12/2021
22.70
 19,426 22.63 22.70 22.36 0 0 0
24/12/2021
22.57
 35,776 22.63 23.05 22.29 0 1,000 -0.0
23/12/2021
22.43
 20,800 22.57 22.57 22.29 0 0 0
22/12/2021
22.57
 21,389 22.57 23.25 22.29 0 0 0
21/12/2021
22.57
 10,633 22.29 22.91 22.29 0 0 0
20/12/2021
22.70
 19,900 23.05 23.05 22.43 0 0 0
17/12/2021
23.11
 32,634 22.43 23.25 22.43 0 0 0
16/12/2021
22.29
 18,062 22.02 22.50 21.95 0 0 0
15/12/2021
22.22
 25,707 22.02 22.50 21.88 0 0 0
14/12/2021
22.09
 29,493 22.36 22.36 21.88 0 0 0
13/12/2021
22.50
 21,934 22.50 23.05 22.36 0 0 0
10/12/2021
22.50
 22,005 22.57 22.57 22.22 0 0 0
09/12/2021
22.70
 6,300 22.57 22.70 22.36 0 0 0
08/12/2021
22.50
 12,786 22.57 22.91 22.29 0 0 0
07/12/2021
22.36
 21,100 22.29 22.57 21.88 0 0 0
06/12/2021
22.09
 37,377 22.63 22.63 21.61 0 0 0
03/12/2021
23.05
 23,958 23.25 23.32 22.57 0 0 0
02/12/2021
23.25
 14,164 23.32 23.32 23.05 0 0 0
01/12/2021
23.59
 20,054 22.98 23.93 22.91 0 0 0
30/11/2021
23.25
 14,106 23.18 23.46 22.91 0 0 0
29/11/2021
23.39
 35,668 23.32 23.52 22.63 0 0 0
26/11/2021
23.66
 37,212 23.46 23.66 23.25 0 6,000 -0.2
25/11/2021
23.59
 43,000 23.32 23.59 23.32 0 2,400 -0.1
24/11/2021
23.66
 67,210 24.14 24.14 20.24 0 5,000 -0.2
23/11/2021
24.21
 99,562 24.41 24.41 23.32 0 8,000 -0.3
22/11/2021
24.41
 84,083 25.30 25.30 23.93 0 500 -0.0
19/11/2021
25.23
 92,473 25.64 25.71 24.89 0 0 0
18/11/2021
25.78
 179,567 24.34 25.85 20.72 200 51,000 -1.9
17/11/2021
24.41
 23,598 23.93 24.62 23.93 0 800 -0.0
16/11/2021
24.55
 84,701 24.14 24.82 23.87 0 25,000 -0.9
15/11/2021
24.28
 94,927 24.34 24.62 23.87 0 12,000 -0.4
12/11/2021
24.41
 83,919 24.62 24.82 21.47 0 0 0
11/11/2021
25.03
 107,737 25.64 25.71 24.82 0 0 0
10/11/2021
25.71
 96,279 25.71 26.19 25.44 0 15,000 -0.6
09/11/2021
26.19
 70,652 25.71 26.46 25.71 0 25,600 -1.0
08/11/2021
25.85
 122,988 24.82 25.99 24.82 0 45,000 -1.7
05/11/2021
24.82
 194,067 22.98 25.30 22.98 0 0 0
04/11/2021
22.84
 29,524 22.57 23.25 22.57 0 0 0
03/11/2021
23.11
 54,590 23.59 23.59 22.98 0 0 0
02/11/2021
23.66
 32,199 23.52 23.66 23.25 0 0 0
01/11/2021
23.25
 70,231 22.84 23.93 22.84 0 0 0
29/10/2021
22.91
 23,250 22.57 22.98 22.57 0 0 0
28/10/2021
22.50
 35,500 23.25 23.25 22.16 0 0 0
27/10/2021
23.18
 70,651 22.57 23.39 22.29 0 0 0
26/10/2021
22.57
 85,573 21.40 22.70 20.86 0 0 0
25/10/2021
21.20
 47,824 20.86 21.88 20.86 0 0 0
22/10/2021
21.13
 52,900 20.51 22.22 20.51 0 0 0
21/10/2021
19.56
 120,785 17.44 19.56 17.44 0 0 0
20/10/2021
17.10
 26,200 16.89 17.30 16.75 0 0 0
19/10/2021
16.75
 11,971 16.34 16.75 16.34 0 0 0
18/10/2021
16.28
 27,000 16.62 16.62 16.28 0 0 0
15/10/2021
16.62
 7,027 16.82 16.82 16.62 0 0 0
14/10/2021
16.96
 9,907 16.82 17.30 16.75 0 0 0
13/10/2021
17.30
 269 17.23 17.30 17.23 0 0 0
12/10/2021
17.03
 13,100 17.23 17.44 17.03 0 0 0
11/10/2021
17.51
 45,600 17.10 17.64 17.10 0 0 0
08/10/2021
17.03
 7,200 17.23 17.30 16.69 0 0 0
07/10/2021
17.16
 8,300 16.96 17.30 16.96 0 0 0
06/10/2021
16.75
 15,400 16.48 16.75 16.41 0 0 0
05/10/2021
16.62
 3,200 16.75 16.75 16.55 0 0 0
04/10/2021
16.69
 2,700 16.75 16.75 16.62 0 0 0
01/10/2021
16.55
 12,500 17.10 17.10 16.41 0 0 0
30/09/2021
16.75
 6,800 15.80 16.96 15.80 0 0 0
29/09/2021
15.93
 4,800 15.73 15.93 15.66 0 0 0
28/09/2021
16.07
 5,300 15.73 16.07 15.39 0 0 0
27/09/2021
16.21
 17,200 16.55 16.62 16.14 0 0 0
24/09/2021
17.03
 8,569 16.75 17.03 16.69 0 0 0
23/09/2021
17.23
 16,000 17.23 17.37 17.23 5,000 0 0.1
22/09/2021
17.16
 11,700 17.30 17.30 17.10 0 0 0
21/09/2021
17.16
 21,004 17.51 17.51 17.10 6,900 0 0.2
20/09/2021
17.92
 23,126 18.94 18.94 17.64 7,000 0 0.2
17/09/2021
18.12
 35,900 17.30 18.12 17.30 0 0 0
16/09/2021
17.30
 23,400 16.82 17.30 16.82 1,100 0 0.0
15/09/2021
16.82
 24,627 16.82 17.16 16.75 3,100 0 0.1
14/09/2021
16.75
 46,510 16.41 17.51 16.41 0 0 0
13/09/2021
16.41
 52,720 15.66 16.69 15.66 0 0 0
10/09/2021
15.45
 20,600 15.45 15.52 15.39 15,200 0 0.3
09/09/2021
15.39
 17,100 15.39 15.52 15.39 3,000 0 0.1
08/09/2021
15.25
 36,206 15.39 15.66 15.25 26,600 0 0.6
07/09/2021
15.39
 52,900 15.52 15.73 15.39 10,000 0 0.2
06/09/2021
15.59
 51,700 14.77 15.59 14.77 0 0 0
01/09/2021
14.70
 58,300 14.36 14.70 12.24 26,300 0 0.6
31/08/2021
14.43
 39,406 14.29 14.43 12.10 7,100 0 0.1
30/08/2021
14.29
 13,000 14.29 14.29 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |