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

41.10
0.10
(0.24%)
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
(2026-05-20) 		0.10 0.24% 130,800 0 0
40.15
41.90
41.10
2 tháng
(2026-04-20) 		-0.50 -1.20% 270,200 0 0
40.15
42.65
41.10
3 tháng
(2026-03-23) 		-0.30 -0.73% 471,300 0 0
40.15
42.70
41.10
6 tháng
(2025-12-22) 		-1.90 -4.43% 1,624,800 0 0
40.15
46.60
41.10
12 tháng
(2025-06-24) 		0.36 0.90% 5,326,000 0 0
40.12
46.69
41.10
24 tháng
(2024-07-01) 		9.84 31.57% 14,025,500 -2,250 -0.1
31.16
49.20
41.10
36 tháng
(2023-07-05) 		19.74 92.84% 22,407,025 -2,250 -0.1
7.79
49.20
41.10
60 tháng
(2021-07-15) 		28.42 225.85% 40,255,488 -2,750 -3.8
7.79
49.20
41.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2022
26.88
 98,300 27.43 27.92 26.53 0 0 0
10/06/2022
28.97
 54,238 30.72 31.13 27.22 0 0 0
09/06/2022
31.27
 20,684 31.27 31.41 31.06 0 0 0
08/06/2022
30.92
 66,839 31.06 31.48 30.92 0 0 0
07/06/2022
31.06
 110,550 29.32 31.41 28.83 0 0 0
06/06/2022
29.32
 57,844 28.83 29.53 28.83 0 0 0
03/06/2022
29.11
 37,200 29.88 30.02 28.97 0 0 0
02/06/2022
30.02
 135,002 28.27 30.02 27.71 0 0 0
01/06/2022
27.85
 73,150 27.22 27.92 26.88 0 0 0
31/05/2022
27.29
 22,200 26.67 27.57 26.53 0 0 0
30/05/2022
26.74
 44,233 27.22 27.92 26.53 0 0 0
27/05/2022
26.88
 22,500 27.36 27.92 26.88 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
27.09
 26,960 28.76 28.97 27.02 0 0 0
25/05/2022
33.51
 56,400 32.76 34.53 32.21 0 0 0
24/05/2022
32.82
 12,800 32.21 33.03 31.73 0 0 0
23/05/2022
31.46
 24,635 34.19 34.19 31.11 0 0 0
20/05/2022
32.82
 13,963 32.82 33.17 32.48 0 0 0
19/05/2022
32.48
 20,430 32.69 32.82 31.93 0 0 0
18/05/2022
32.82
 21,600 33.85 33.99 32.55 0 0 0
17/05/2022
33.51
 21,120 30.77 33.51 30.77 0 0 0
16/05/2022
30.77
 30,700 30.36 34.12 30.36 0 0 0
13/05/2022
30.43
 66,121 31.46 32.35 29.75 0 0 0
12/05/2022
31.46
 54,000 33.51 33.51 31.46 0 0 0
11/05/2022
34.53
 30,614 36.17 36.17 33.37 100 0 0.0
10/05/2022
33.64
 38,770 30.84 33.64 30.84 0 0 0
09/05/2022
32.28
 75,310 36.79 36.79 32.21 0 0 0
06/05/2022
36.86
 66,300 37.61 38.36 36.24 0 0 0
05/05/2022
38.36
 69,736 40.00 40.00 37.75 0 0 0
04/05/2022
39.32
 66,452 41.65 41.71 39.32 0 0 0
29/04/2022
41.03
 41,210 39.18 42.06 39.18 0 0 0
28/04/2022
39.66
 60,772 39.80 40.14 38.64 0 0 0
27/04/2022
39.80
 31,807 37.61 40.28 37.61 0 0 0
26/04/2022
38.98
 87,721 34.53 39.59 34.26 0 0 0
25/04/2022
37.41
 168,614 43.77 43.77 37.41 0 0 0
22/04/2022
42.81
 107,910 45.00 45.95 41.03 100 0 0.0
21/04/2022
44.31
 111,891 43.77 45.95 43.77 0 0 0
20/04/2022
43.77
 96,161 44.11 44.79 42.40 0 0 0
19/04/2022
44.04
 62,263 44.45 45.82 43.77 0 0 0
18/04/2022
45.20
 119,007 43.77 45.47 42.40 0 0 0
15/04/2022
43.77
 139,000 40.69 44.45 40.69 0 0 0
14/04/2022
39.87
 49,438 38.29 40.35 38.29 0 0 0
13/04/2022
38.64
 58,313 38.29 38.91 37.61 0 0 0
12/04/2022
38.29
 27,450 37.95 38.57 36.93 0 0 0
08/04/2022
37.95
 71,804 40.00 40.00 37.61 0 0 0
07/04/2022
39.66
 36,272 40.76 41.30 39.66 0 0 0
06/04/2022
41.03
 41,270 40.69 41.37 40.00 0 0 0
05/04/2022
40.96
 20,515 41.23 41.37 40.69 0 0 0
04/04/2022
40.96
 126,937 39.66 42.40 39.66 0 0 0
01/04/2022
40.76
 95,249 37.00 41.71 37.00 0 0 0
31/03/2022
37.61
 69,007 37.27 38.09 36.93 0 0 0
30/03/2022
37.27
 44,849 37.47 37.95 36.58 0 0 0
29/03/2022
37.75
 75,779 36.58 37.95 36.58 0 0 0
28/03/2022
36.52
 98,673 34.26 36.72 34.26 100 0 0.0
25/03/2022
34.47
 62,642 33.78 34.60 33.78 0 0 0
24/03/2022
33.92
 61,008 33.58 34.12 33.51 0 0 0
23/03/2022
34.26
 18,993 33.78 34.60 33.78 0 0 0
22/03/2022
33.85
 54,546 34.26 34.26 33.58 0 0 0
21/03/2022
34.47
 83,949 33.17 35.08 33.17 0 0 0
18/03/2022
32.96
 46,311 33.23 33.71 32.82 0 0 0
17/03/2022
33.23
 127,432 31.87 33.78 31.32 0 0 0
16/03/2022
31.80
 68,200 30.98 31.80 30.77 0 0 0
15/03/2022
30.91
 41,880 31.18 31.39 30.57 0 0 0
14/03/2022
31.18
 27,989 31.18 32.28 31.18 0 0 0
11/03/2022
31.59
 21,563 30.84 31.87 30.77 0 0 0
10/03/2022
31.73
 34,000 30.57 32.82 30.57 0 0 0
09/03/2022
30.98
 73,785 30.16 31.11 29.82 0 0 0
08/03/2022
30.09
 31,800 30.84 30.98 29.82 0 0 0
07/03/2022
30.84
 27,500 30.43 31.11 30.43 0 0 0
04/03/2022
30.77
 24,344 31.46 31.52 30.29 0 0 0
03/03/2022
31.46
 29,190 30.29 32.00 30.29 0 0 0
02/03/2022
30.09
 13,509 30.36 30.57 30.09 0 0 0
01/03/2022
30.09
 26,147 30.09 30.43 30.09 0 0 0
28/02/2022
30.09
 18,424 29.82 30.70 29.40 0 0 0
25/02/2022
30.36
 20,004 30.43 30.43 29.88 0 0 0
24/02/2022
30.09
 66,793 30.57 30.57 29.40 0 0 0
23/02/2022
30.77
 37,981 30.09 31.11 30.09 0 0 0
22/02/2022
30.64
 52,105 30.84 30.98 29.95 0 0 0
21/02/2022
31.39
 33,713 31.18 31.39 30.77 0 0 0
18/02/2022
31.46
 90,000 32.14 32.14 30.91 0 0 0
17/02/2022
32.14
 33,600 31.59 32.28 31.05 0 0 0
16/02/2022
31.46
 12,179 31.93 31.93 31.46 0 0 0
15/02/2022
32.14
 94,052 30.43 32.35 30.43 0 0 0
14/02/2022
29.88
 160,307 28.72 30.16 28.72 0 0 0
11/02/2022
29.27
 31,500 28.72 29.40 28.72 0 0 0
10/02/2022
29.47
 56,535 29.54 29.82 27.63 0 0 0
09/02/2022
29.88
 72,201 28.52 30.09 28.52 0 0 0
08/02/2022
28.72
 164,553 26.87 29.06 26.67 0 0 0
07/02/2022
27.76
 63,110 28.04 28.52 27.35 0 0 0
28/01/2022
27.70
 96,172 29.27 30.77 27.01 0 0 0
27/01/2022
27.35
 310,525 27.35 27.35 27.35 0 20,000 -0.8
26/01/2022
23.93
 26,000 22.84 23.93 22.84 0 100 -0.0
25/01/2022
23.25
 17,224 22.77 23.25 22.77 0 0 0
24/01/2022
22.84
 28,800 22.50 23.11 22.50 0 0 0
21/01/2022
23.25
 14,066 22.70 23.25 22.70 0 0 0
20/01/2022
22.43
 6,894 22.09 23.11 22.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |