Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	35.01	167,200	38.55	38.55	34.72	0	0	0
10/04/2025	36.09	2,000	36.09	36.09	36.09	0	0	0
09/04/2025	33.78	253,100	33.78	34.06	33.78	0	600	-0.0
08/04/2025	36.28	50,900	36.28	36.28	36.28	0	0	0
04/04/2025	38.98	152,900	38.98	38.98	38.98	0	0	0
03/04/2025	41.91	169,700	41.91	42.10	41.91	0	0	0
02/04/2025	45.04	8,700	44.75	45.04	44.66	0	0	0
01/04/2025	44.61	19,500	44.75	44.89	44.61	0	0	0
31/03/2025	44.94	36,700	45.98	45.98	44.75	0	0	0
28/03/2025	46.08	12,800	45.74	46.08	45.65	0	0	0
27/03/2025	45.84	6,500	46.08	46.27	45.60	0	0	0
26/03/2025	46.08	15,100	46.08	46.36	45.98	0	0	0
25/03/2025	46.08	7,100	46.17	46.45	46.08	0	0	0
24/03/2025	46.17	19,600	46.50	46.50	46.17	0	0	0
21/03/2025	46.50	29,400	46.36	46.55	46.17	0	0	0
20/03/2025	46.27	4,900	46.12	46.55	46.12	0	0	0
19/03/2025	46.17	24,500	46.17	46.27	46.08	0	0	0
18/03/2025	46.27	33,200	46.45	46.55	46.27	0	0	0
17/03/2025	46.45	25,200	46.41	46.79	46.41	0	0	0
14/03/2025	46.88	11,600	46.64	46.88	46.36	0	0	0
13/03/2025	47.07	20,200	46.93	47.50	46.93	0	0	0
12/03/2025	46.93	20,600	46.36	47.31	46.36	0	0	0
11/03/2025	46.36	82,100	46.74	46.83	46.36	0	0	0
10/03/2025	46.83	39,700	47.50	47.59	46.83	0	0	0
07/03/2025	47.21	28,800	47.12	47.50	47.12	0	0	0
06/03/2025	47.12	23,300	47.12	47.21	46.83	0	0	0
05/03/2025	47.12	27,700	47.31	47.59	47.12	0	0	0
04/03/2025	47.31	13,600	47.40	47.40	46.93	0	0	0
03/03/2025	47.50	40,100	47.07	49.20	46.83	0	0	0
28/02/2025	47.07	11,700	47.07	47.07	46.83	0	0	0
27/02/2025	47.07	29,500	47.21	47.21	46.60	0	0	0
26/02/2025	47.16	56,600	47.26	47.26	46.74	0	0	0
25/02/2025	47.26	40,200	47.50	47.50	46.88	0	0	0
24/02/2025	47.40	91,400	47.78	48.06	47.21	0	0	0
21/02/2025	47.78	47,700	48.25	48.54	47.31	0	0	0
20/02/2025	48.63	21,700	48.44	48.91	48.16	0	0	0
19/02/2025	48.44	26,100	48.25	48.73	47.87	0	0	0
18/02/2025	48.06	68,600	48.63	49.20	47.97	0	50	-0.0
17/02/2025	49.20	99,700	48.91	49.67	48.25	0	0	0
14/02/2025	47.97	115,800	46.60	49.48	46.60	0	0	0
13/02/2025	46.60	37,200	46.36	46.69	46.03	0	0	0
12/02/2025	46.74	26,000	46.36	46.83	46.03	0	0	0
11/02/2025	46.83	43,500	47.12	47.26	46.41	0	0	0
10/02/2025	47.12	22,800	47.78	47.78	46.79	0	0	0
07/02/2025	47.50	30,600	48.25	48.25	47.31	0	0	0
06/02/2025	47.40	65,600	49.01	49.01	47.31	0	0	0
05/02/2025	47.68	47,800	47.31	48.16	47.02	0	0	0
04/02/2025	47.31	25,600	47.87	48.25	47.21	0	0	0
03/02/2025	47.87	71,400	46.22	49.20	46.08	0	0	0
24/01/2025	46.36	33,500	45.51	46.83	45.22	0	0	0
23/01/2025	45.70	67,600	44.99	45.70	44.47	0	0	0
22/01/2025	44.99	23,300	45.79	45.79	44.66	0	0	0
21/01/2025	45.70	9,900	46.27	46.27	45.60	0	0	0
20/01/2025	45.98	49,200	46.03	47.31	45.41	0	0	0
17/01/2025	45.89	21,600	45.37	45.89	45.04	0	0	0
16/01/2025	45.46	3,800	45.51	45.51	45.08	0	0	0
15/01/2025	45.56	6,200	44.94	45.65	44.85	0	0	0
14/01/2025	45.18	32,300	45.08	45.89	45.08	0	0	0
13/01/2025	44.66	10,700	44.94	45.27	44.47	0	0	0
10/01/2025	44.94	5,400	45.56	45.60	44.94	0	0	0
09/01/2025	45.41	81,900	44.47	46.36	44.47	0	0	0
08/01/2025	44.47	21,700	44.18	44.47	43.90	0	0	0
07/01/2025	43.99	30,000	44.09	44.47	43.71	0	0	0
06/01/2025	44.09	72,900	45.32	45.32	44.09	0	0	0
03/01/2025	45.41	46,600	44.94	45.89	44.94	0	0	0
02/01/2025	44.94	39,500	45.41	45.41	44.85	0	0	0
31/12/2024	45.41	22,400	45.46	45.70	45.32	0	0	0
30/12/2024	45.46	44,800	45.51	45.70	45.32	0	0	0
27/12/2024	45.46	73,000	45.60	45.89	44.85	0	0	0
26/12/2024	45.51	98,400	45.60	46.27	45.13	0	0	0
25/12/2024	45.60	104,400	47.02	47.21	45.60	0	0	0
24/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2024	47.02	111,200	45.46	47.87	45.46	0	0	0
23/12/2024	45.32	383,400	43.63	45.32	43.63	0	0	0
20/12/2024	42.43	28,900	42.16	42.65	42.16	0	0	0
19/12/2024	42.16	27,600	42.65	42.65	42.07	0	0	0
18/12/2024	42.65	10,400	42.07	42.65	42.03	0	0	0
17/12/2024	42.03	11,900	42.74	42.87	41.85	0	0	0
16/12/2024	42.92	12,400	43.27	43.27	42.65	0	0	0
13/12/2024	42.69	49,600	41.27	42.74	41.27	0	0	0
12/12/2024	41.22	23,800	40.96	41.40	40.96	0	0	0
11/12/2024	41.13	22,200	41.13	41.18	40.87	0	0	0
10/12/2024	41.13	16,400	41.13	41.27	40.96	0	0	0
09/12/2024	41.13	22,100	40.96	41.18	40.78	0	0	0
06/12/2024	40.96	24,900	40.78	41.05	40.78	0	0	0
05/12/2024	40.96	33,100	40.96	41.13	40.91	0	0	0
04/12/2024	40.96	44,700	40.96	41.40	40.78	0	0	0
03/12/2024	40.96	15,200	40.96	41.09	40.91	0	0	0
02/12/2024	40.96	39,000	41.31	41.40	40.91	0	0	0
29/11/2024	41.31	23,100	41.18	41.31	41.18	0	0	0
28/11/2024	41.27	23,400	41.22	41.27	41.00	0	0	0
27/11/2024	41.27	12,000	41.71	41.71	41.13	0	0	0
26/11/2024	41.31	31,100	42.29	42.29	40.96	0	0	0
25/11/2024	40.96	62,200	41.40	41.71	40.96	0	0	0
22/11/2024	40.96	38,900	40.96	41.40	40.96	0	0	0
21/11/2024	40.38	12,800	40.51	40.51	40.38	0	0	0
20/11/2024	40.51	43,900	40.42	40.51	40.33	0	0	0
19/11/2024	40.60	26,400	41.18	41.18	40.60	0	0	0
18/11/2024	41.31	43,900	40.51	41.85	40.29	0	0	0
15/11/2024	40.82	28,200	40.64	40.82	40.51	0	0	0
14/11/2024	40.78	34,300	40.78	40.96	40.78	0	0	0

Page:
<<
2
3
4
>>

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

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

THỐNG KÊ GIAO DỊCH