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

43.95
0.50
(1.15%)
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)
30/08/2019
11.32
 5,000 11.32 11.32 11.32 0 0 0
29/08/2019
11.32
 2,100 11.32 11.32 11.32 0 0 0
28/08/2019
11.32
 1,500 11.32 11.32 11.32 0 0 0
27/08/2019
11.60
 100 11.60 11.60 11.60 0 0 0
26/08/2019
11.32
 144 11.32 11.32 11.32 0 0 0
23/08/2019
11.43
 0 11.43 11.43 11.43 0 0 0
22/08/2019
11.43
 200 11.38 11.43 11.38 0 0 0
21/08/2019
11.32
 1,781 11.38 11.38 11.32 0 0 0
20/08/2019
11.38
 5,600 11.43 11.43 11.38 0 0 0
19/08/2019
11.43
 100 11.43 11.43 11.43 0 0 0
16/08/2019
11.38
 163 11.38 11.38 11.38 0 0 0
15/08/2019
11.60
 200 11.60 11.60 11.60 0 0 0
14/08/2019
11.72
 1,394 11.72 11.72 11.72 0 0 0
13/08/2019
11.32
 6,300 11.55 11.55 11.32 0 0 0
12/08/2019
11.60
 3,000 11.43 11.60 11.43 0 0 0
09/08/2019
12.17
 18,910 11.43 12.17 11.43 0 0 0
08/08/2019
11.32
 0 11.32 11.32 11.32 0 0 0
07/08/2019
11.32
 560 11.32 11.32 11.32 0 0 0
06/08/2019
11.49
 0 11.49 11.49 11.49 0 0 0
05/08/2019
11.49
 2,000 11.49 11.49 11.49 0 0 0
02/08/2019
11.55
 1,660 11.15 11.55 11.15 0 0 0
01/08/2019
11.32
 0 11.32 11.32 11.32 0 0 0
31/07/2019
11.43
 21,400 11.49 11.49 11.32 0 0 0
30/07/2019
11.49
 9,900 11.55 11.55 11.32 0 0 0
29/07/2019
11.55
 200 11.49 11.55 11.49 0 0 0
26/07/2019
11.49
 0 11.49 11.49 11.49 0 0 0
25/07/2019
11.49
 7,700 11.49 11.60 11.49 0 0 0
24/07/2019
11.49
 469 11.49 11.49 11.49 0 0 0
23/07/2019
11.60
 7,800 11.49 11.66 11.49 0 0 0
22/07/2019
11.32
 9,400 11.55 11.55 11.32 0 0 0
19/07/2019
11.60
 1,236 11.43 11.60 11.43 0 0 0
18/07/2019
11.49
 2,300 11.43 11.49 11.43 0 0 0
17/07/2019
11.55
 0 11.55 11.55 11.55 0 0 0
16/07/2019
11.55
 100 11.55 11.60 11.55 0 0 0
15/07/2019
11.60
 3,100 11.55 11.60 11.43 0 0 0
12/07/2019
11.89
 3,010 11.60 11.89 11.60 0 0 0
11/07/2019
11.60
 12,611 11.43 11.89 11.32 0 0 0
10/07/2019
11.38
 600 11.49 11.49 11.38 0 0 0
09/07/2019
11.55
 0 11.55 11.55 11.55 0 0 0
08/07/2019
11.55
 0 11.55 11.55 11.55 0 0 0
05/07/2019
11.60
 8,210 11.55 11.60 11.49 0 1,400 -0.0
04/07/2019
11.43
 1,348 11.43 11.43 11.32 0 0 0
03/07/2019
11.43
 200 11.43 11.43 11.43 0 0 0
02/07/2019
11.38
 3,394 11.38 11.38 11.32 0 0 0
01/07/2019
12.45
 200 12.45 12.45 12.45 0 0 0
28/06/2019
11.66
 100 11.66 11.66 11.66 100 0 0.0
27/06/2019
11.60
 2,000 11.66 11.77 11.49 1,300 0 0.0
26/06/2019
11.60
 3,000 11.55 11.60 11.55 0 0 0
25/06/2019
11.32
 2,200 11.32 11.38 11.32 0 0 0
24/06/2019
11.32
 1,600 11.32 11.32 11.32 0 0 0
21/06/2019
11.55
 2,100 11.49 11.55 11.49 0 0 0
20/06/2019
11.49
 600 11.32 11.49 11.32 0 0 0
19/06/2019
11.55
 0 11.55 11.55 11.55 0 0 0
18/06/2019
11.60
 9,530 11.38 11.60 11.38 0 0 0
17/06/2019
11.49
 2,200 11.32 11.49 11.32 0 0 0
14/06/2019
11.49
 10,800 11.38 11.49 9.68 0 0 0
13/06/2019
11.49
 10,600 11.32 11.49 11.32 0 0 0
12/06/2019
11.32
 678 11.32 11.32 11.32 0 0 0
11/06/2019
11.32
 300 11.32 11.32 11.32 0 0 0
10/06/2019
11.32
 7,110 11.32 11.38 11.32 0 0 0
07/06/2019
11.38
 2,400 11.60 11.60 11.38 0 0 0
06/06/2019
11.43
 6,310 11.66 11.66 11.43 0 0 0
05/06/2019
11.60
 6,600 11.43 11.60 11.43 0 0 0
04/06/2019
11.43
 100 11.43 11.43 9.68 0 0 0
03/06/2019
11.43
 14,700 11.32 11.60 11.32 0 0 0
31/05/2019
11.83
 236 11.55 11.83 11.55 0 0 0
30/05/2019
11.32
 336 11.55 11.55 11.32 0 0 0
29/05/2019
11.27
 300 11.15 11.27 11.15 0 0 0
28/05/2019
11.10
 400 11.15 11.15 11.10 200 0 0.0
27/05/2019
11.15
 3,500 11.15 11.15 9.51 0 0 0
24/05/2019
11.10
 1,000 11.15 11.27 11.10 200 0 0.0
23/05/2019
11.27
 4,800 11.21 11.32 11.21 0 0 0
22/05/2019
11.21
 500 11.21 11.21 11.21 0 0 0
21/05/2019
11.15
 100 11.15 11.15 11.15 0 0 0
20/05/2019
11.10
 6,500 11.10 11.10 11.10 0 0 0
17/05/2019
11.10
 8,400 11.32 11.32 11.10 0 0 0
16/05/2019
11.10
 12,800 11.04 11.15 11.04 0 0 0
15/05/2019
11.32
 3,100 11.15 11.32 11.15 0 0 0
14/05/2019
11.15
 7,500 10.98 11.43 10.87 0 0 0
13/05/2019
11.43
 1,500 10.87 11.43 10.87 0 0 0
10/05/2019
11.04
 700 11.15 11.15 11.04 0 0 0
09/05/2019
11.27
 12,100 11.55 11.55 11.04 0 0 0
08/05/2019
11.04
 1,400 11.43 11.43 10.76 0 0 0
07/05/2019
11.72
 1,200 11.72 11.72 11.72 0 0 0
06/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
06/05/2019
11.55
 7,600 11.89 11.89 11.55 0 0 0
03/05/2019
11.83
 2,900 12.39 12.39 11.83 0 0 0
02/05/2019
10.82
 100 10.82 10.82 10.82 0 0 0
26/04/2019
11.53
 400 11.63 11.63 11.53 0 0 0
25/04/2019
11.63
 2,800 11.63 11.63 11.63 0 0 0
24/04/2019
11.78
 242 11.83 11.83 11.78 0 0 0
23/04/2019
11.68
 1,600 11.78 11.78 11.68 0 0 0
22/04/2019
11.38
 4,600 11.83 11.83 11.38 0 0 0
19/04/2019
11.83
 5,300 11.73 11.83 11.73 0 0 0
18/04/2019
11.68
 4,100 11.78 11.78 11.68 0 0 0
17/04/2019
11.63
 5,800 11.78 11.88 11.63 100 0 0.0
16/04/2019
11.73
 1,000 11.88 11.88 11.73 0 0 0
12/04/2019
11.63
 8,600 11.63 11.63 11.63 0 0 0
11/04/2019
11.63
 4,100 11.48 11.63 11.48 0 0 0
10/04/2019
11.12
 1,500 11.38 11.38 11.12 0 0 0
09/04/2019
11.88
 0 11.88 11.88 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |