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)
30/11/2021
24.57
 14,106 24.50 24.79 24.21 0 0 0
29/11/2021
24.72
 35,668 24.65 24.86 23.92 0 0 0
26/11/2021
25.01
 37,212 24.79 25.01 24.57 0 6,000 -0.2
25/11/2021
24.94
 43,000 24.65 24.94 24.65 0 2,400 -0.1
24/11/2021
25.01
 67,210 25.51 25.51 21.39 0 5,000 -0.2
23/11/2021
25.59
 99,562 25.80 25.80 24.65 0 8,000 -0.3
22/11/2021
25.80
 84,083 26.74 26.74 25.30 0 500 -0.0
19/11/2021
26.67
 92,473 27.10 27.18 26.31 0 0 0
18/11/2021
27.25
 179,567 25.73 27.32 21.90 200 51,000 -1.9
17/11/2021
25.80
 23,598 25.30 26.02 25.30 0 800 -0.0
16/11/2021
25.95
 84,701 25.51 26.24 25.22 0 25,000 -0.9
15/11/2021
25.66
 94,927 25.73 26.02 25.22 0 12,000 -0.4
12/11/2021
25.80
 83,919 26.02 26.24 22.70 0 0 0
11/11/2021
26.45
 107,737 27.10 27.18 26.24 0 0 0
10/11/2021
27.18
 96,279 27.18 27.68 26.89 0 15,000 -0.6
09/11/2021
27.68
 70,652 27.18 27.97 27.18 0 25,600 -1.0
08/11/2021
27.32
 122,988 26.24 27.47 26.24 0 45,000 -1.7
05/11/2021
26.24
 194,067 24.29 26.74 24.29 0 0 0
04/11/2021
24.14
 29,524 23.85 24.57 23.85 0 0 0
03/11/2021
24.43
 54,590 24.94 24.94 24.29 0 0 0
02/11/2021
25.01
 32,199 24.86 25.01 24.57 0 0 0
01/11/2021
24.57
 70,231 24.14 25.30 24.14 0 0 0
29/10/2021
24.21
 23,250 23.85 24.29 23.85 0 0 0
28/10/2021
23.78
 35,500 24.57 24.57 23.42 0 0 0
27/10/2021
24.50
 70,651 23.85 24.72 23.56 0 0 0
26/10/2021
23.85
 85,573 22.62 24.00 22.04 0 0 0
25/10/2021
22.41
 47,824 22.04 23.13 22.04 0 0 0
22/10/2021
22.33
 52,900 21.68 23.49 21.68 0 0 0
21/10/2021
20.67
 120,785 18.43 20.67 18.43 0 0 0
20/10/2021
18.07
 26,200 17.85 18.29 17.71 0 0 0
19/10/2021
17.71
 11,971 17.27 17.71 17.27 0 0 0
18/10/2021
17.20
 27,000 17.56 17.56 17.20 0 0 0
15/10/2021
17.56
 7,027 17.78 17.78 17.56 0 0 0
14/10/2021
17.92
 9,907 17.78 18.29 17.71 0 0 0
13/10/2021
18.29
 269 18.21 18.29 18.21 0 0 0
12/10/2021
18.00
 13,100 18.21 18.43 18.00 0 0 0
11/10/2021
18.50
 45,600 18.07 18.65 18.07 0 0 0
08/10/2021
18.00
 7,200 18.21 18.29 17.64 0 0 0
07/10/2021
18.14
 8,300 17.92 18.29 17.92 0 0 0
06/10/2021
17.71
 15,400 17.42 17.71 17.35 0 0 0
05/10/2021
17.56
 3,200 17.71 17.71 17.49 0 0 0
04/10/2021
17.64
 2,700 17.71 17.71 17.56 0 0 0
01/10/2021
17.49
 12,500 18.07 18.07 17.35 0 0 0
30/09/2021
17.71
 6,800 16.70 17.92 16.70 0 0 0
29/09/2021
16.84
 4,800 16.62 16.84 16.55 0 0 0
28/09/2021
16.99
 5,300 16.62 16.99 16.26 0 0 0
27/09/2021
17.13
 17,200 17.49 17.56 17.06 0 0 0
24/09/2021
18.00
 8,569 17.71 18.00 17.64 0 0 0
23/09/2021
18.21
 16,000 18.21 18.36 18.21 5,000 0 0.1
22/09/2021
18.14
 11,700 18.29 18.29 18.07 0 0 0
21/09/2021
18.14
 21,004 18.50 18.50 18.07 6,900 0 0.2
20/09/2021
18.94
 23,126 20.02 20.02 18.65 7,000 0 0.2
17/09/2021
19.15
 35,900 18.29 19.15 18.29 0 0 0
16/09/2021
18.29
 23,400 17.78 18.29 17.78 1,100 0 0.0
15/09/2021
17.78
 24,627 17.78 18.14 17.71 3,100 0 0.1
14/09/2021
17.71
 46,510 17.35 18.50 17.35 0 0 0
13/09/2021
17.35
 52,720 16.55 17.64 16.55 0 0 0
10/09/2021
16.33
 20,600 16.33 16.41 16.26 15,200 0 0.3
09/09/2021
16.26
 17,100 16.26 16.41 16.26 3,000 0 0.1
08/09/2021
16.12
 36,206 16.26 16.55 16.12 26,600 0 0.6
07/09/2021
16.26
 52,900 16.41 16.62 16.26 10,000 0 0.2
06/09/2021
16.48
 51,700 15.61 16.48 15.61 0 0 0
01/09/2021
15.54
 58,300 15.18 15.54 12.94 26,300 0 0.6
31/08/2021
15.25
 39,406 15.11 15.25 12.79 7,100 0 0.1
30/08/2021
15.11
 13,000 15.11 15.11 14.89 0 0 0
27/08/2021
15.03
 24,700 14.74 15.03 14.67 5,900 0 0.1
26/08/2021
14.74
 6,912 14.53 14.96 14.53 0 0 0
25/08/2021
15.03
 33,100 14.60 15.03 14.53 0 0 0
24/08/2021
14.46
 17,319 14.82 14.82 14.46 11,000 0 0.2
23/08/2021
14.89
 68,829 15.18 15.18 14.46 60,000 0 1.2
20/08/2021
15.47
 103,700 15.40 15.54 15.18 55,700 0 1.2
19/08/2021
15.54
 56,600 15.18 15.54 15.18 5,000 0 0.1
18/08/2021
15.18
 18,500 15.32 15.32 14.96 100 0 0.0
17/08/2021
15.40
 7,400 15.76 15.76 15.32 0 0 0
16/08/2021
15.76
 33,262 15.18 15.90 15.18 0 0 0
13/08/2021
14.46
 16,000 14.46 14.53 14.31 0 0 0
12/08/2021
14.38
 1,000 14.24 14.38 14.24 0 0 0
11/08/2021
14.24
 3,100 14.09 14.24 14.09 0 0 0
10/08/2021
14.09
 8,000 14.02 14.09 13.95 0 0 0
09/08/2021
14.09
 2,600 14.09 14.09 14.02 0 0 0
06/08/2021
14.09
 4,700 14.17 14.17 14.09 0 0 0
05/08/2021
14.09
 4,100 14.31 14.31 14.09 0 0 0
04/08/2021
14.31
 1,300 14.31 14.31 14.31 0 0 0
03/08/2021
14.31
 3,100 14.31 14.31 14.31 0 0 0
02/08/2021
14.38
 2,700 14.46 14.46 14.38 0 0 0
30/07/2021
14.46
 200 14.46 14.46 14.46 0 0 0
29/07/2021
14.38
 12,100 14.46 14.46 14.38 0 0 0
28/07/2021
13.59
 0 13.59 13.59 13.59 0 0 0
27/07/2021
13.66
 3,900 13.66 13.66 13.59 0 0 0
26/07/2021
13.44
 0 13.44 13.44 13.44 0 0 0
23/07/2021
13.37
 11,500 13.44 13.44 13.37 0 0 0
22/07/2021
13.15
 200 13.15 13.15 13.15 0 0 0
21/07/2021
13.01
 0 13.01 13.01 13.01 0 0 0
20/07/2021
12.65
 4,300 13.01 13.01 12.65 0 0 0
19/07/2021
12.87
 5,900 13.01 13.01 12.87 0 0 0
16/07/2021
13.01
 700 13.08 13.08 11.06 0 0 0
15/07/2021
13.30
 6,100 13.08 13.30 13.01 0 0 0
14/07/2021
13.01
 3,800 13.37 13.37 13.01 0 0 0
13/07/2021
13.15
 7,100 13.01 13.37 13.01 0 0 0
12/07/2021
13.01
 8,200 13.59 13.59 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |