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

33.30
-0.20
(-0.60%)
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
(2026-08-17) 		-0.60 -1.76% 54,500 0 0
33.30
34.75
33.30
2 tháng
(2026-07-16) 		-1 -2.90% 252,700 0 0
33.30
34.80
33.30
3 tháng
(2026-06-16) 		0 0% 366,300 0 0
33.29
34.86
33.30
6 tháng
(2026-03-18) 		-1.48 -4.23% 870,900 0 0
33.05
35.15
33.30
12 tháng
(2025-09-19) 		-2.87 -7.88% 3,291,500 0 0
33.05
38.36
33.30
24 tháng
(2024-09-24) 		1.92 6.06% 12,001,300 -750 -0.0
27.80
40.49
33.30
36 tháng
(2023-10-02) 		13.05 63.83% 19,769,450 -2,250 -0.1
6.41
40.49
33.30
60 tháng
(2021-10-11) 		19.09 132.50% 39,509,898 -251,750 -9.2
6.41
40.49
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2022
31.52
 27,450 31.24 31.74 30.39 0 0 0
08/04/2022
31.24
 71,804 32.93 32.93 30.96 0 0 0
07/04/2022
32.64
 36,272 33.55 34.00 32.64 0 0 0
06/04/2022
33.77
 41,270 33.49 34.05 32.93 0 0 0
05/04/2022
33.71
 20,515 33.94 34.05 33.49 0 0 0
04/04/2022
33.71
 126,937 32.64 34.90 32.64 0 0 0
01/04/2022
33.55
 95,249 30.45 34.33 30.45 0 0 0
31/03/2022
30.96
 69,007 30.67 31.35 30.39 0 0 0
30/03/2022
30.67
 44,849 30.84 31.24 30.11 0 0 0
29/03/2022
31.07
 75,779 30.11 31.24 30.11 0 0 0
28/03/2022
30.06
 98,673 28.20 30.22 28.20 100 0 0.0
25/03/2022
28.37
 62,642 27.80 28.48 27.80 0 0 0
24/03/2022
27.92
 61,008 27.64 28.09 27.58 0 0 0
23/03/2022
28.20
 18,993 27.80 28.48 27.80 0 0 0
22/03/2022
27.86
 54,546 28.20 28.20 27.64 0 0 0
21/03/2022
28.37
 83,949 27.30 28.87 27.30 0 0 0
18/03/2022
27.13
 46,311 27.35 27.75 27.02 0 0 0
17/03/2022
27.35
 127,432 26.23 27.80 25.78 0 0 0
16/03/2022
26.17
 68,200 25.50 26.17 25.33 0 0 0
15/03/2022
25.44
 41,880 25.67 25.83 25.16 0 0 0
14/03/2022
25.67
 27,989 25.67 26.57 25.67 0 0 0
11/03/2022
26.00
 21,563 25.38 26.23 25.33 0 0 0
10/03/2022
26.12
 34,000 25.16 27.02 25.16 0 0 0
09/03/2022
25.50
 73,785 24.82 25.61 24.54 0 0 0
08/03/2022
24.76
 31,800 25.38 25.50 24.54 0 0 0
07/03/2022
25.38
 27,500 25.05 25.61 25.05 0 0 0
04/03/2022
25.33
 24,344 25.89 25.95 24.93 0 0 0
03/03/2022
25.89
 29,190 24.93 26.34 24.93 0 0 0
02/03/2022
24.76
 13,509 24.99 25.16 24.76 0 0 0
01/03/2022
24.76
 26,147 24.76 25.05 24.76 0 0 0
28/02/2022
24.76
 18,424 24.54 25.27 24.20 0 0 0
25/02/2022
24.99
 20,004 25.05 25.05 24.60 0 0 0
24/02/2022
24.76
 66,793 25.16 25.16 24.20 0 0 0
23/02/2022
25.33
 37,981 24.76 25.61 24.76 0 0 0
22/02/2022
25.22
 52,105 25.38 25.50 24.65 0 0 0
21/02/2022
25.83
 33,713 25.67 25.83 25.33 0 0 0
18/02/2022
25.89
 90,000 26.45 26.45 25.44 0 0 0
17/02/2022
26.45
 33,600 26.00 26.57 25.55 0 0 0
16/02/2022
25.89
 12,179 26.28 26.28 25.89 0 0 0
15/02/2022
26.45
 94,052 25.05 26.62 25.05 0 0 0
14/02/2022
24.60
 160,307 23.64 24.82 23.64 0 0 0
11/02/2022
24.09
 31,500 23.64 24.20 23.64 0 0 0
10/02/2022
24.26
 56,535 24.31 24.54 22.74 0 0 0
09/02/2022
24.60
 72,201 23.47 24.76 23.47 0 0 0
08/02/2022
23.64
 164,553 22.12 23.92 21.95 0 0 0
07/02/2022
22.85
 63,110 23.08 23.47 22.51 0 0 0
28/01/2022
22.79
 96,172 24.09 25.33 22.23 0 0 0
27/01/2022
22.51
 310,525 22.51 22.51 22.51 0 20,000 -0.8
26/01/2022
19.70
 26,000 18.80 19.70 18.80 0 100 -0.0
25/01/2022
19.14
 17,224 18.74 19.14 18.74 0 0 0
24/01/2022
18.80
 28,800 18.52 19.02 18.52 0 0 0
21/01/2022
19.14
 14,066 18.69 19.14 18.69 0 0 0
20/01/2022
18.46
 6,894 18.18 19.02 18.12 0 0 0
19/01/2022
18.29
 17,104 18.46 18.46 18.01 0 0 0
18/01/2022
18.12
 9,900 18.40 18.40 18.12 0 0 0
17/01/2022
18.24
 26,700 19.08 19.08 18.24 0 0 0
14/01/2022
18.57
 14,236 18.63 18.63 18.40 0 0 0
13/01/2022
18.63
 17,100 19.08 19.08 18.57 0 0 0
12/01/2022
18.63
 26,004 18.63 18.80 18.40 0 0 0
11/01/2022
18.74
 15,024 19.02 19.08 18.74 0 0 0
10/01/2022
19.08
 18,604 19.14 19.47 18.91 0 0 0
07/01/2022
19.14
 13,010 19.14 19.19 18.97 0 0 0
06/01/2022
18.91
 33,200 18.63 19.14 18.63 0 0 0
05/01/2022
18.74
 39,300 18.57 18.86 18.57 0 0 0
04/01/2022
18.57
 12,372 18.57 18.74 18.52 0 0 0
31/12/2021
18.63
 5,448 18.40 18.80 18.40 0 0 0
30/12/2021
18.46
 6,436 18.40 18.46 18.35 0 0 0
29/12/2021
18.40
 46,600 18.35 18.52 18.35 0 18,100 -0.6
28/12/2021
18.52
 42,383 18.57 18.57 18.35 0 14,500 -0.5
27/12/2021
18.69
 19,426 18.63 18.69 18.40 0 0 0
24/12/2021
18.57
 35,776 18.63 18.97 18.35 0 1,000 -0.0
23/12/2021
18.46
 20,800 18.57 18.57 18.35 0 0 0
22/12/2021
18.57
 21,389 18.57 19.14 18.35 0 0 0
21/12/2021
18.57
 10,633 18.35 18.86 18.35 0 0 0
20/12/2021
18.69
 19,900 18.97 18.97 18.46 0 0 0
17/12/2021
19.02
 32,634 18.46 19.14 18.46 0 0 0
16/12/2021
18.35
 18,062 18.12 18.52 18.07 0 0 0
15/12/2021
18.29
 25,707 18.12 18.52 18.01 0 0 0
14/12/2021
18.18
 29,493 18.40 18.40 18.01 0 0 0
13/12/2021
18.52
 21,934 18.52 18.97 18.40 0 0 0
10/12/2021
18.52
 22,005 18.57 18.57 18.29 0 0 0
09/12/2021
18.69
 6,300 18.57 18.69 18.40 0 0 0
08/12/2021
18.52
 12,786 18.57 18.86 18.35 0 0 0
07/12/2021
18.40
 21,100 18.35 18.57 18.01 0 0 0
06/12/2021
18.18
 37,377 18.63 18.63 17.79 0 0 0
03/12/2021
18.97
 23,958 19.14 19.19 18.57 0 0 0
02/12/2021
19.14
 14,164 19.19 19.19 18.97 0 0 0
01/12/2021
19.42
 20,054 18.91 19.70 18.86 0 0 0
30/11/2021
19.14
 14,106 19.08 19.31 18.86 0 0 0
29/11/2021
19.25
 35,668 19.19 19.36 18.63 0 0 0
26/11/2021
19.47
 37,212 19.31 19.47 19.14 0 6,000 -0.2
25/11/2021
19.42
 43,000 19.19 19.42 19.19 0 2,400 -0.1
24/11/2021
19.47
 67,210 19.87 19.87 16.66 0 5,000 -0.2
23/11/2021
19.92
 99,562 20.09 20.09 19.19 0 8,000 -0.3
22/11/2021
20.09
 84,083 20.83 20.83 19.70 0 500 -0.0
19/11/2021
20.77
 92,473 21.11 21.16 20.49 0 0 0
18/11/2021
21.22
 179,567 20.04 21.28 17.05 200 51,000 -1.9
17/11/2021
20.09
 23,598 19.70 20.26 19.70 0 800 -0.0
16/11/2021
20.21
 84,701 19.87 20.43 19.64 0 25,000 -0.9
15/11/2021
19.98
 94,927 20.04 20.26 19.64 0 12,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |