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)
13/11/2024
40.78
 20,400 40.87 40.87 40.60 0 0 0
12/11/2024
40.87
 46,200 40.73 40.87 40.69 0 0 0
11/11/2024
40.73
 18,600 40.64 41.05 40.51 0 0 0
08/11/2024
40.64
 8,200 40.96 41.62 40.60 0 0 0
07/11/2024
40.96
 3,600 40.96 41.13 40.96 0 0 0
06/11/2024
41.22
 700 41.27 41.27 41.22 0 0 0
05/11/2024
41.27
 10,600 40.33 41.27 40.24 0 0 0
04/11/2024
40.24
 19,000 41.40 41.40 40.24 0 0 0
01/11/2024
41.36
 1,000 41.40 41.40 41.36 0 0 0
31/10/2024
41.67
 700 41.80 41.80 41.62 0 0 0
30/10/2024
40.51
 7,100 41.18 41.31 40.33 0 0 0
29/10/2024
41.31
 3,300 40.78 41.31 40.20 0 0 0
28/10/2024
41.40
 5,400 40.56 41.67 40.56 0 0 0
25/10/2024
41.40
 1,000 42.03 42.03 41.40 0 0 0
24/10/2024
42.03
 14,000 42.03 43.09 41.62 0 0 0
23/10/2024
41.54
 31,100 41.31 41.58 40.78 0 0 0
22/10/2024
40.07
 4,100 40.24 40.24 40.07 0 0 0
21/10/2024
40.24
 4,000 39.89 40.24 39.84 0 0 0
18/10/2024
40.24
 5,500 40.24 40.24 40.07 0 0 0
17/10/2024
40.24
 2,700 39.58 40.24 39.58 0 0 0
16/10/2024
40.24
 4,100 40.16 40.24 40.16 0 0 0
15/10/2024
40.07
 4,900 39.75 40.07 39.62 0 0 0
14/10/2024
40.07
 3,800 39.93 40.07 39.09 0 0 0
11/10/2024
39.98
 10,200 39.89 40.24 39.80 0 0 0
10/10/2024
40.07
 17,100 39.89 40.24 39.62 0 0 0
09/10/2024
39.89
 36,800 39.35 40.24 39.35 0 0 0
08/10/2024
39.18
 13,500 39.04 39.26 39.04 0 0 0
07/10/2024
39.04
 11,900 39.04 39.04 38.82 0 0 0
04/10/2024
39.04
 11,900 38.46 39.04 38.46 0 0 0
03/10/2024
39.00
 5,300 39.53 39.53 39.00 0 0 0
02/10/2024
39.09
 20,300 38.82 39.09 38.78 0 0 0
01/10/2024
39.62
 9,100 39.09 39.62 39.09 0 0 0
30/09/2024
39.04
 19,700 39.62 39.62 38.82 0 0 0
27/09/2024
38.82
 10,200 38.78 38.82 38.69 0 0 0
26/09/2024
38.78
 4,500 38.73 39.00 38.73 0 0 0
25/09/2024
38.64
 6,200 38.46 39.00 38.46 0 0 0
24/09/2024
38.37
 13,500 38.29 39.35 38.29 0 0 0
23/09/2024
38.37
 1,800 39.84 39.84 38.33 0 0 0
20/09/2024
38.37
 8,100 38.82 38.86 38.29 0 0 0
19/09/2024
38.82
 7,000 38.82 38.82 38.73 0 0 0
18/09/2024
38.73
 5,500 38.64 38.73 38.46 0 0 0
17/09/2024
38.73
 3,900 38.95 38.95 38.02 0 0 0
16/09/2024
38.02
 4,800 37.93 38.29 37.93 0 0 0
13/09/2024
37.93
 9,900 37.75 37.93 37.66 0 0 0
12/09/2024
37.84
 7,300 37.71 37.84 37.71 0 0 0
11/09/2024
37.66
 5,800 37.84 38.02 37.40 0 0 0
10/09/2024
37.84
 16,200 38.11 38.20 37.84 0 0 0
09/09/2024
38.11
 6,200 38.11 38.20 38.11 0 0 0
06/09/2024
38.15
 12,700 38.24 38.24 38.15 0 0 0
05/09/2024
38.24
 21,500 38.20 38.29 38.11 0 0 0
04/09/2024
38.29
 18,000 38.60 38.60 38.02 0 0 0
30/08/2024
38.29
 10,400 37.84 38.29 37.84 0 0 0
29/08/2024
38.29
 500 37.97 38.29 37.97 0 0 0
28/08/2024
38.29
 4,500 38.55 38.55 38.02 0 0 0
27/08/2024
38.64
 27,300 38.20 38.73 38.06 0 0 0
26/08/2024
38.20
 8,900 38.29 38.73 38.02 0 0 0
23/08/2024
38.42
 6,600 38.24 38.42 37.84 0 0 0
22/08/2024
38.42
 15,800 39.18 39.18 38.42 0 0 0
21/08/2024
38.42
 13,000 38.29 38.46 38.29 0 0 0
20/08/2024
38.29
 11,500 38.29 38.37 37.57 0 0 0
19/08/2024
38.29
 46,700 38.29 38.29 37.66 0 0 0
16/08/2024
38.29
 16,900 37.84 39.00 37.57 0 0 0
15/08/2024
37.97
 20,100 37.44 37.97 36.95 0 0 0
14/08/2024
38.20
 14,500 38.82 38.82 38.02 0 0 0
13/08/2024
38.91
 11,900 38.60 39.00 38.46 0 0 0
12/08/2024
38.46
 14,300 37.84 39.58 37.84 0 0 0
09/08/2024
37.75
 8,500 38.29 38.29 37.40 0 0 0
08/08/2024
37.66
 24,000 36.50 38.29 36.06 0 0 0
07/08/2024
36.50
 26,400 36.86 36.86 35.66 0 0 0
06/08/2024
36.86
 10,400 35.39 36.86 35.39 0 0 0
05/08/2024
35.35
 95,500 37.31 37.40 35.21 0 0 0
02/08/2024
37.84
 141,800 38.29 38.29 37.40 0 0 0
01/08/2024
39.09
 87,700 40.56 40.78 37.84 0 0 0
31/07/2024
40.51
 99,700 38.64 40.78 38.46 0 0 0
30/07/2024
38.64
 42,500 38.37 38.64 38.20 0 0 0
29/07/2024
39.09
 21,300 39.26 39.26 38.29 0 0 0
26/07/2024
39.26
 65,800 38.29 40.07 38.29 0 0 0
25/07/2024
38.29
 84,800 36.15 38.73 35.70 0 0 0
24/07/2024
36.24
 42,100 35.97 36.28 34.90 0 0 0
23/07/2024
36.46
 69,100 35.61 37.04 35.61 0 100 -0.0
22/07/2024
35.61
 62,100 35.61 36.42 35.57 0 0 0
19/07/2024
36.33
 64,300 35.79 36.33 35.53 0 0 0
18/07/2024
35.88
 181,400 37.31 37.31 34.90 0 0 0
17/07/2024
37.35
 106,400 38.15 38.29 36.50 0 0 0
16/07/2024
36.37
 335,400 34.01 36.37 34.01 0 0 0
15/07/2024
34.01
 21,700 33.66 34.19 33.66 0 0 0
12/07/2024
33.66
 12,600 33.74 33.83 33.66 0 0 0
11/07/2024
33.70
 57,000 33.74 34.19 33.12 0 0 0
10/07/2024
33.83
 3,400 33.92 33.92 33.66 0 0 0
09/07/2024
33.57
 34,400 32.85 34.10 32.85 0 0 0
08/07/2024
33.39
 78,900 32.50 33.74 32.41 0 1,400 -0.1
05/07/2024
32.41
 34,400 33.52 33.52 32.14 0 0 0
04/07/2024
32.50
 40,000 31.61 33.39 31.61 0 0 0
03/07/2024
32.01
 44,600 31.21 32.05 31.21 0 0 0
02/07/2024
31.30
 33,400 31.74 31.74 31.16 0 0 0
01/07/2024
31.16
 95,400 31.16 31.34 30.72 0 0 0
28/06/2024
31.16
 31,200 31.56 31.56 31.07 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2024
31.43
 12,600 31.25 31.43 31.25 0 0 0
26/06/2024
31.43
 23,100 31.43 31.43 30.74 0 0 0
25/06/2024
31.17
 74,100 31.34 31.34 30.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |