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) 		0.15 0.35% 414,300 0 0
42.90
45.75
43.45
2 tháng
(2025-11-28) 		-1.08 -2.43% 614,400 0 0
42.65
45.75
43.45
3 tháng
(2025-10-29) 		0.20 0.47% 1,327,600 0 0
42.58
45.75
43.45
6 tháng
(2025-07-31) 		-2.12 -4.67% 2,908,500 0 0
42.34
46.69
43.45
12 tháng
(2025-02-03) 		-4.62 -9.66% 7,906,500 -750 -0.0
33.78
49.20
43.45
24 tháng
(2024-02-07) 		16.21 59.92% 15,587,800 -2,250 -0.1
26.88
49.20
43.45
36 tháng
(2023-02-13) 		20.35 88.89% 24,292,920 -2,250 -0.1
7.79
49.20
43.45
60 tháng
(2021-02-22) 		29.81 221.71% 39,546,985 -3,150 -3.8
7.79
49.20
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2021
14.43
 1,480 14.84 14.91 14.43 0 0 0
05/04/2021
14.91
 600 14.29 14.91 14.29 0 0 0
02/04/2021
14.98
 800 14.22 14.98 14.22 0 0 0
01/04/2021
14.36
 5,000 14.22 14.36 14.22 0 0 0
31/03/2021
14.22
 5,000 14.98 14.98 14.02 0 0 0
30/03/2021
14.98
 200 14.22 14.98 14.22 0 0 0
29/03/2021
14.22
 1,400 13.74 14.22 13.74 0 0 0
26/03/2021
13.81
 0 13.81 13.81 13.81 0 0 0
25/03/2021
13.68
 30,900 13.68 14.36 13.68 0 0 0
24/03/2021
13.74
 1,315 13.68 13.81 13.68 0 0 0
23/03/2021
14.02
 5,400 14.02 14.02 13.95 0 0 0
22/03/2021
14.02
 9,400 14.09 14.09 14.02 0 0 0
19/03/2021
14.36
 8,125 14.36 14.70 14.36 0 0 0
18/03/2021
14.36
 7,110 13.74 14.77 13.74 0 0 0
17/03/2021
15.32
 4,701 15.04 15.32 14.98 0 0 0
16/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/03/2021
15.11
 7,600 16.00 16.00 15.11 0 0 0
15/03/2021
15.04
 28,800 14.85 15.04 14.72 1,000 1,000 0
12/03/2021
14.85
 1,772 14.72 14.92 14.72 0 0 0
11/03/2021
14.92
 18,100 14.85 14.92 14.72 0 0 0
10/03/2021
14.72
 5,100 14.72 14.72 14.72 0 0 0
09/03/2021
14.72
 27,137 14.53 14.72 14.53 0 0 0
08/03/2021
14.47
 16,000 14.40 14.60 14.40 0 0 0
05/03/2021
14.40
 6,000 14.28 14.40 14.21 0 0 0
04/03/2021
14.21
 10,200 14.28 14.28 14.21 0 0 0
03/03/2021
14.47
 15,500 13.44 14.47 13.44 0 0 0
02/03/2021
13.83
 4,000 14.34 14.34 13.83 0 0 0
01/03/2021
14.08
 5,597 13.89 14.08 13.44 0 0 0
26/02/2021
13.89
 200 13.89 13.89 13.89 0 0 0
25/02/2021
13.89
 1,500 13.89 13.89 13.89 0 0 0
24/02/2021
13.57
 4,400 13.83 13.96 13.57 0 0 0
23/02/2021
13.44
 200 13.44 13.44 13.44 0 0 0
22/02/2021
13.44
 4,800 13.44 13.44 13.44 0 0 0
19/02/2021
13.19
 0 13.19 13.19 13.19 0 0 0
18/02/2021
13.19
 1,450 13.12 13.25 13.12 0 0 0
17/02/2021
13.12
 1,500 12.80 13.12 12.80 0 0 0
09/02/2021
12.80
 1,000 12.80 12.80 12.80 0 0 0
08/02/2021
13.12
 0 13.12 13.12 13.12 0 0 0
05/02/2021
13.12
 0 13.12 13.12 13.12 0 0 0
04/02/2021
13.25
 600 13.12 13.25 13.12 0 0 0
03/02/2021
13.12
 5,500 13.19 13.19 13.12 0 0 0
02/02/2021
12.16
 5,200 12.16 12.16 12.16 0 0 0
01/02/2021
12.16
 3,100 12.42 12.48 12.16 0 0 0
29/01/2021
13.38
 15,107 11.91 13.38 11.91 0 0 0
28/01/2021
12.10
 4,000 12.36 12.36 12.10 0 0 0
27/01/2021
14.02
 8,700 14.15 14.21 14.02 0 0 0
26/01/2021
14.02
 15,500 14.40 14.40 14.02 0 0 0
25/01/2021
14.08
 9,773 14.02 14.60 14.02 0 0 0
22/01/2021
13.44
 4,700 13.12 13.44 13.12 0 0 0
21/01/2021
13.44
 4,500 12.87 13.44 12.87 0 0 0
20/01/2021
12.93
 0 12.93 12.93 12.93 0 0 0
19/01/2021
12.93
 9,400 13.38 13.38 12.80 0 0 0
18/01/2021
13.44
 6,300 12.80 13.44 12.80 0 0 0
15/01/2021
12.80
 9,500 13.12 13.12 12.80 0 0 0
14/01/2021
13.06
 100 13.06 13.06 13.06 0 0 0
13/01/2021
12.36
 1,800 12.68 12.74 12.36 0 0 0
12/01/2021
12.55
 18,840 12.16 12.55 12.16 0 0 0
11/01/2021
12.16
 900 12.16 12.16 12.16 0 0 0
08/01/2021
11.97
 500 11.97 11.97 11.97 0 0 0
07/01/2021
11.72
 1,500 11.84 11.84 11.72 0 0 0
06/01/2021
12.29
 130 12.29 12.29 12.29 0 0 0
05/01/2021
11.72
 81 11.72 11.72 11.72 0 0 0
04/01/2021
11.72
 0 11.72 11.72 11.72 0 0 0
31/12/2020
11.72
 4 11.72 11.72 11.72 0 0 0
30/12/2020
11.72
 620 11.65 11.72 11.65 0 0 0
29/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
28/12/2020
11.72
 2,500 11.52 11.72 11.52 0 0 0
25/12/2020
11.97
 482 11.97 11.97 11.97 0 0 0
24/12/2020
11.97
 2,000 11.97 11.97 11.97 0 0 0
23/12/2020
11.91
 0 11.91 11.91 11.91 0 0 0
22/12/2020
11.91
 0 11.91 11.91 11.91 0 0 0
21/12/2020
11.91
 0 11.91 11.91 11.91 0 0 0
18/12/2020
11.91
 40 11.91 11.91 11.91 0 0 0
17/12/2020
11.97
 3,200 11.91 11.97 11.91 0 0 0
16/12/2020
11.91
 3,300 11.91 11.91 11.91 0 0 0
15/12/2020
12.10
 8,800 11.97 12.10 11.97 0 0 0
14/12/2020
11.84
 3,110 11.84 11.84 11.84 10 0 0.0
11/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
10/12/2020
11.46
 2,243 11.46 11.46 11.46 0 0 0
09/12/2020
11.46
 6,000 11.46 11.46 11.46 0 0 0
08/12/2020
11.33
 4,010 11.33 11.33 11.33 0 0 0
07/12/2020
11.33
 1,600 11.08 11.33 11.08 0 0 0
04/12/2020
11.27
 16,000 11.27 11.27 11.27 0 0 0
03/12/2020
11.27
 6,400 11.20 11.27 11.20 0 0 0
02/12/2020
11.14
 2,000 11.14 11.14 11.14 0 0 0
01/12/2020
11.14
 700 11.14 11.14 11.14 0 0 0
30/11/2020
11.27
 2,800 11.01 11.27 11.01 0 0 0
27/11/2020
11.01
 207 11.01 11.01 11.01 0 0 0
26/11/2020
11.14
 1,700 11.01 11.14 10.95 0 0 0
25/11/2020
11.01
 541 11.01 11.01 11.01 0 0 0
24/11/2020
10.95
 359 10.95 10.95 10.95 0 0 0
23/11/2020
10.88
 100 10.88 10.88 10.88 0 0 0
20/11/2020
11.27
 1,000 11.20 11.27 11.20 0 0 0
19/11/2020
11.33
 100 11.33 11.33 11.33 0 0 0
18/11/2020
11.20
 2,000 11.20 11.20 11.20 0 0 0
17/11/2020
11.08
 0 11.08 11.08 11.08 0 0 0
16/11/2020
11.08
 4,000 11.08 11.08 11.08 0 0 0
13/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
12/11/2020
10.95
 1,200 10.95 10.95 10.95 0 0 0
11/11/2020
10.95
 1,050 10.95 10.95 10.95 0 0 0
10/11/2020
10.95
 5,200 10.88 10.95 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |