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)
12/11/2021
20.09
 83,919 20.26 20.43 17.67 0 0 0
11/11/2021
20.60
 107,737 21.11 21.16 20.43 0 0 0
10/11/2021
21.16
 96,279 21.16 21.56 20.94 0 15,000 -0.6
09/11/2021
21.56
 70,652 21.16 21.78 21.16 0 25,600 -1.0
08/11/2021
21.28
 122,988 20.43 21.39 20.43 0 45,000 -1.7
05/11/2021
20.43
 194,067 18.91 20.83 18.91 0 0 0
04/11/2021
18.80
 29,524 18.57 19.14 18.57 0 0 0
03/11/2021
19.02
 54,590 19.42 19.42 18.91 0 0 0
02/11/2021
19.47
 32,199 19.36 19.47 19.14 0 0 0
01/11/2021
19.14
 70,231 18.80 19.70 18.80 0 0 0
29/10/2021
18.86
 23,250 18.57 18.91 18.57 0 0 0
28/10/2021
18.52
 35,500 19.14 19.14 18.24 0 0 0
27/10/2021
19.08
 70,651 18.57 19.25 18.35 0 0 0
26/10/2021
18.57
 85,573 17.62 18.69 17.17 0 0 0
25/10/2021
17.45
 47,824 17.17 18.01 17.17 0 0 0
22/10/2021
17.39
 52,900 16.89 18.29 16.89 0 0 0
21/10/2021
16.10
 120,785 14.35 16.10 14.35 0 0 0
20/10/2021
14.07
 26,200 13.90 14.24 13.79 0 0 0
19/10/2021
13.79
 11,971 13.45 13.79 13.45 0 0 0
18/10/2021
13.40
 27,000 13.68 13.68 13.40 0 0 0
15/10/2021
13.68
 7,027 13.85 13.85 13.68 0 0 0
14/10/2021
13.96
 9,907 13.85 14.24 13.79 0 0 0
13/10/2021
14.24
 269 14.18 14.24 14.18 0 0 0
12/10/2021
14.01
 13,100 14.18 14.35 14.01 0 0 0
11/10/2021
14.41
 45,600 14.07 14.52 14.07 0 0 0
08/10/2021
14.01
 7,200 14.18 14.24 13.73 0 0 0
07/10/2021
14.13
 8,300 13.96 14.24 13.96 0 0 0
06/10/2021
13.79
 15,400 13.56 13.79 13.51 0 0 0
05/10/2021
13.68
 3,200 13.79 13.79 13.62 0 0 0
04/10/2021
13.73
 2,700 13.79 13.79 13.68 0 0 0
01/10/2021
13.62
 12,500 14.07 14.07 13.51 0 0 0
30/09/2021
13.79
 6,800 13.00 13.96 13.00 0 0 0
29/09/2021
13.11
 4,800 12.95 13.11 12.89 0 0 0
28/09/2021
13.23
 5,300 12.95 13.23 12.66 0 0 0
27/09/2021
13.34
 17,200 13.62 13.68 13.28 0 0 0
24/09/2021
14.01
 8,569 13.79 14.01 13.73 0 0 0
23/09/2021
14.18
 16,000 14.18 14.30 14.18 5,000 0 0.1
22/09/2021
14.13
 11,700 14.24 14.24 14.07 0 0 0
21/09/2021
14.13
 21,004 14.41 14.41 14.07 6,900 0 0.2
20/09/2021
14.75
 23,126 15.59 15.59 14.52 7,000 0 0.2
17/09/2021
14.92
 35,900 14.24 14.92 14.24 0 0 0
16/09/2021
14.24
 23,400 13.85 14.24 13.85 1,100 0 0.0
15/09/2021
13.85
 24,627 13.85 14.13 13.79 3,100 0 0.1
14/09/2021
13.79
 46,510 13.51 14.41 13.51 0 0 0
13/09/2021
13.51
 52,720 12.89 13.73 12.89 0 0 0
10/09/2021
12.72
 20,600 12.72 12.78 12.66 15,200 0 0.3
09/09/2021
12.66
 17,100 12.66 12.78 12.66 3,000 0 0.1
08/09/2021
12.55
 36,206 12.66 12.89 12.55 26,600 0 0.6
07/09/2021
12.66
 52,900 12.78 12.95 12.66 10,000 0 0.2
06/09/2021
12.83
 51,700 12.16 12.83 12.16 0 0 0
01/09/2021
12.10
 58,300 11.82 12.10 10.07 26,300 0 0.6
31/08/2021
11.88
 39,406 11.76 11.88 9.96 7,100 0 0.1
30/08/2021
11.76
 13,000 11.76 11.76 11.59 0 0 0
27/08/2021
11.71
 24,700 11.48 11.71 11.43 5,900 0 0.1
26/08/2021
11.48
 6,912 11.31 11.65 11.31 0 0 0
25/08/2021
11.71
 33,100 11.37 11.71 11.31 0 0 0
24/08/2021
11.26
 17,319 11.54 11.54 11.26 11,000 0 0.2
23/08/2021
11.59
 68,829 11.82 11.82 11.26 60,000 0 1.2
20/08/2021
12.04
 103,700 11.99 12.10 11.82 55,700 0 1.2
19/08/2021
12.10
 56,600 11.82 12.10 11.82 5,000 0 0.1
18/08/2021
11.82
 18,500 11.93 11.93 11.65 100 0 0.0
17/08/2021
11.99
 7,400 12.27 12.27 11.93 0 0 0
16/08/2021
12.27
 33,262 11.82 12.38 11.82 0 0 0
13/08/2021
11.26
 16,000 11.26 11.31 11.14 0 0 0
12/08/2021
11.20
 1,000 11.09 11.20 11.09 0 0 0
11/08/2021
11.09
 3,100 10.98 11.09 10.98 0 0 0
10/08/2021
10.98
 8,000 10.92 10.98 10.86 0 0 0
09/08/2021
10.98
 2,600 10.98 10.98 10.92 0 0 0
06/08/2021
10.98
 4,700 11.03 11.03 10.98 0 0 0
05/08/2021
10.98
 4,100 11.14 11.14 10.98 0 0 0
04/08/2021
11.14
 1,300 11.14 11.14 11.14 0 0 0
03/08/2021
11.14
 3,100 11.14 11.14 11.14 0 0 0
02/08/2021
11.20
 2,700 11.26 11.26 11.20 0 0 0
30/07/2021
11.26
 200 11.26 11.26 11.26 0 0 0
29/07/2021
11.20
 12,100 11.26 11.26 11.20 0 0 0
28/07/2021
10.58
 0 10.58 10.58 10.58 0 0 0
27/07/2021
10.64
 3,900 10.64 10.64 10.58 0 0 0
26/07/2021
10.47
 0 10.47 10.47 10.47 0 0 0
23/07/2021
10.41
 11,500 10.47 10.47 10.41 0 0 0
22/07/2021
10.24
 200 10.24 10.24 10.24 0 0 0
21/07/2021
10.13
 0 10.13 10.13 10.13 0 0 0
20/07/2021
9.85
 4,300 10.13 10.13 9.85 0 0 0
19/07/2021
10.02
 5,900 10.13 10.13 10.02 0 0 0
16/07/2021
10.13
 700 10.19 10.19 8.61 0 0 0
15/07/2021
10.36
 6,100 10.19 10.36 10.13 0 0 0
14/07/2021
10.13
 3,800 10.41 10.41 10.13 0 0 0
13/07/2021
10.24
 7,100 10.13 10.41 10.13 0 0 0
12/07/2021
10.13
 8,200 10.58 10.58 9.12 0 0 0
09/07/2021
10.64
 3,000 10.69 10.69 10.64 0 0 0
08/07/2021
10.53
 5,000 10.69 10.69 10.53 0 0 0
07/07/2021
10.13
 1,620 10.98 10.98 10.13 0 0 0
06/07/2021
10.98
 4,300 11.03 11.03 9.34 0 0 0
05/07/2021
10.98
 1,300 10.98 10.98 10.98 0 100 -0.0
02/07/2021
11.03
 1,600 11.03 11.03 11.03 0 0 0
01/07/2021
11.03
 2,000 11.03 11.03 11.03 0 0 0
30/06/2021
11.03
 0 11.03 11.03 11.03 0 0 0
29/06/2021
11.03
 2,900 10.98 11.03 10.98 0 0 0
28/06/2021
11.09
 9,000 11.03 11.09 11.03 0 0 0
25/06/2021
11.03
 1,200 11.26 11.26 11.03 0 0 0
24/06/2021
11.03
 900 11.03 11.03 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |