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)
09/07/2021
13.66
 3,000 13.73 13.73 13.66 0 0 0
08/07/2021
13.52
 5,000 13.73 13.73 13.52 0 0 0
07/07/2021
13.01
 1,620 14.09 14.09 13.01 0 0 0
06/07/2021
14.09
 4,300 14.17 14.17 12.00 0 0 0
05/07/2021
14.09
 1,300 14.09 14.09 14.09 0 100 -0.0
02/07/2021
14.17
 1,600 14.17 14.17 14.17 0 0 0
01/07/2021
14.17
 2,000 14.17 14.17 14.17 0 0 0
30/06/2021
14.17
 0 14.17 14.17 14.17 0 0 0
29/06/2021
14.17
 2,900 14.09 14.17 14.09 0 0 0
28/06/2021
14.24
 9,000 14.17 14.24 14.17 0 0 0
25/06/2021
14.17
 1,200 14.46 14.46 14.17 0 0 0
24/06/2021
14.17
 900 14.17 14.17 14.17 0 0 0
23/06/2021
14.17
 100 14.17 14.17 14.17 0 0 0
22/06/2021
14.24
 0 14.24 14.24 14.24 0 0 0
21/06/2021
14.24
 1,500 14.38 14.24 14.24 0 0 0
18/06/2021
14.38
 3,100 14.46 14.46 14.38 0 0 0
17/06/2021
14.46
 1,617 14.09 14.46 14.09 0 0 0
16/06/2021
14.09
 300 14.17 14.17 14.09 0 0 0
15/06/2021
14.09
 5,700 14.17 14.38 14.09 0 0 0
14/06/2021
14.17
 0 14.17 14.17 14.17 0 0 0
11/06/2021
14.17
 1,300 14.09 14.24 14.09 0 0 0
10/06/2021
14.09
 5,000 14.09 14.09 14.09 0 0 0
09/06/2021
14.09
 6,927 14.09 14.09 14.02 0 0 0
08/06/2021
14.09
 10,100 14.17 14.17 14.09 0 0 0
07/06/2021
14.09
 4,646 14.09 14.09 14.09 0 0 0
04/06/2021
14.09
 1,100 14.09 14.09 14.09 0 0 0
03/06/2021
14.17
 530 14.17 14.17 14.17 0 0 0
02/06/2021
14.09
 0 14.09 14.09 14.09 0 0 0
01/06/2021
14.09
 2,500 14.09 14.09 14.09 0 0 0
31/05/2021
14.02
 6,800 14.09 14.09 14.02 0 0 0
28/05/2021
14.09
 0 14.09 14.09 14.09 0 0 0
27/05/2021
13.95
 10,200 14.17 14.17 13.95 0 0 0
26/05/2021
14.09
 2,200 14.09 14.09 13.95 0 400 -0.0
25/05/2021
14.09
 836 14.24 14.24 14.09 0 600 -0.0
24/05/2021
14.24
 100 14.24 14.24 14.24 100 0 0.0
21/05/2021
14.09
 1,000 14.09 14.09 14.09 0 0 0
20/05/2021
14.09
 800 14.09 14.09 14.09 0 0 0
19/05/2021
14.17
 700 14.17 14.17 14.17 100 0 0.0
18/05/2021
14.09
 9,800 13.80 14.09 13.80 0 0 0
17/05/2021
13.80
 0 13.80 13.80 13.80 0 0 0
14/05/2021
13.80
 0 13.80 13.80 13.80 0 0 0
13/05/2021
13.80
 0 13.80 13.80 13.80 0 0 0
12/05/2021
13.80
 800 13.88 13.88 13.80 0 0 0
11/05/2021
14.24
 200 14.24 14.24 14.24 0 0 0
10/05/2021
13.80
 0 13.80 13.80 13.80 0 0 0
07/05/2021
13.80
 100 13.80 13.80 13.80 0 0 0
06/05/2021
14.09
 10,600 13.95 14.09 13.95 0 0 0
05/05/2021
14.38
 400 13.88 14.38 13.88 0 0 0
04/05/2021
13.80
 1,600 13.73 13.80 13.73 0 0 0
29/04/2021
13.73
 1,300 13.80 13.80 13.73 0 0 0
28/04/2021
13.80
 1,100 13.59 13.80 13.59 600 0 0.0
27/04/2021
13.80
 500 13.80 13.80 13.80 0 0 0
26/04/2021
13.44
 14,100 14.02 14.02 13.44 0 0 0
23/04/2021
14.17
 1,700 14.46 14.46 14.17 0 0 0
22/04/2021
14.53
 5,129 14.96 14.96 14.46 0 0 0
20/04/2021
14.38
 13,400 14.53 14.53 14.38 0 0 0
19/04/2021
14.46
 10,295 14.74 14.74 14.46 0 0 0
16/04/2021
14.74
 3,000 14.82 14.82 14.74 0 0 0
15/04/2021
14.82
 3,640 15.03 15.03 14.82 0 0 0
14/04/2021
15.18
 17,700 15.18 15.18 15.18 0 0 0
13/04/2021
15.18
 4,500 15.32 15.32 15.18 0 0 0
12/04/2021
15.18
 0 15.18 15.18 15.18 0 0 0
09/04/2021
15.32
 5,400 15.18 15.32 15.18 0 0 0
08/04/2021
15.18
 2,300 15.18 15.18 15.18 0 0 0
07/04/2021
15.18
 2,720 15.18 15.18 15.18 0 100 -0.0
06/04/2021
15.25
 1,480 15.68 15.76 15.25 0 0 0
05/04/2021
15.76
 600 15.11 15.76 15.11 0 0 0
02/04/2021
15.83
 800 15.03 15.83 15.03 0 0 0
01/04/2021
15.18
 5,000 15.03 15.18 15.03 0 0 0
31/03/2021
15.03
 5,000 15.83 15.83 14.82 0 0 0
30/03/2021
15.83
 200 15.03 15.83 15.03 0 0 0
29/03/2021
15.03
 1,400 14.53 15.03 14.53 0 0 0
26/03/2021
14.60
 0 14.60 14.60 14.60 0 0 0
25/03/2021
14.46
 30,900 14.46 15.18 14.46 0 0 0
24/03/2021
14.53
 1,315 14.46 14.60 14.46 0 0 0
23/03/2021
14.82
 5,400 14.82 14.82 14.74 0 0 0
22/03/2021
14.82
 9,400 14.89 14.89 14.82 0 0 0
19/03/2021
15.18
 8,125 15.18 15.54 15.18 0 0 0
18/03/2021
15.18
 7,110 14.53 15.61 14.53 0 0 0
17/03/2021
16.19
 4,701 15.90 16.19 15.83 0 0 0
16/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/03/2021
15.97
 7,600 16.91 16.91 15.97 0 0 0
15/03/2021
15.90
 28,800 15.70 15.90 15.56 1,000 1,000 0
12/03/2021
15.70
 1,772 15.56 15.77 15.56 0 0 0
11/03/2021
15.77
 18,100 15.70 15.77 15.56 0 0 0
10/03/2021
15.56
 5,100 15.56 15.56 15.56 0 0 0
09/03/2021
15.56
 27,137 15.36 15.56 15.36 0 0 0
08/03/2021
15.29
 16,000 15.22 15.43 15.22 0 0 0
05/03/2021
15.22
 6,000 15.09 15.22 15.02 0 0 0
04/03/2021
15.02
 10,200 15.09 15.09 15.02 0 0 0
03/03/2021
15.29
 15,500 14.21 15.29 14.21 0 0 0
02/03/2021
14.62
 4,000 15.16 15.16 14.62 0 0 0
01/03/2021
14.89
 5,597 14.68 14.89 14.21 0 0 0
26/02/2021
14.68
 200 14.68 14.68 14.68 0 0 0
25/02/2021
14.68
 1,500 14.68 14.68 14.68 0 0 0
24/02/2021
14.34
 4,400 14.62 14.75 14.34 0 0 0
23/02/2021
14.21
 200 14.21 14.21 14.21 0 0 0
22/02/2021
14.21
 4,800 14.21 14.21 14.21 0 0 0
19/02/2021
13.94
 0 13.94 13.94 13.94 0 0 0
18/02/2021
13.94
 1,450 13.87 14.01 13.87 0 0 0
17/02/2021
13.87
 1,500 13.53 13.87 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |