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
(2026-08-12) 		-0.80 -2.34% 76,400 0 0
33.40
34.75
33.50
2 tháng
(2026-07-13) 		-1.17 -3.38% 268,900 0 0
33.40
34.80
33.50
3 tháng
(2026-06-15) 		-1.09 -3.15% 362,400 0 0
33.29
34.86
33.50
6 tháng
(2026-03-16) 		-1.75 -4.97% 887,800 0 0
33.05
35.19
33.50
12 tháng
(2025-09-16) 		-2.77 -7.66% 3,315,100 0 0
33.05
38.36
33.50
24 tháng
(2024-09-23) 		1.82 5.75% 11,998,100 -750 -0.0
27.80
40.49
33.50
36 tháng
(2023-09-27) 		12.89 62.83% 19,866,743 -2,250 -0.1
6.41
40.49
33.50
60 tháng
(2021-10-07) 		19.27 136.42% 39,520,398 -251,750 -9.2
6.41
40.49
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
39.40
 71,400 38.04 40.49 37.92 0 0 0
24/01/2025
38.16
 33,500 37.46 38.55 37.22 0 0 0
23/01/2025
37.61
 67,600 37.03 37.61 36.60 0 0 0
22/01/2025
37.03
 23,300 37.69 37.69 36.76 0 0 0
21/01/2025
37.61
 9,900 38.08 38.08 37.53 0 0 0
20/01/2025
37.85
 49,200 37.88 38.94 37.38 0 0 0
17/01/2025
37.77
 21,600 37.34 37.77 37.07 0 0 0
16/01/2025
37.42
 3,800 37.46 37.46 37.11 0 0 0
15/01/2025
37.50
 6,200 36.99 37.57 36.91 0 0 0
14/01/2025
37.18
 32,300 37.11 37.77 37.11 0 0 0
13/01/2025
36.76
 10,700 36.99 37.26 36.60 0 0 0
10/01/2025
36.99
 5,400 37.50 37.53 36.99 0 0 0
09/01/2025
37.38
 81,900 36.60 38.16 36.60 0 0 0
08/01/2025
36.60
 21,700 36.37 36.60 36.13 0 0 0
07/01/2025
36.21
 30,000 36.29 36.60 35.98 0 0 0
06/01/2025
36.29
 72,900 37.30 37.30 36.29 0 0 0
03/01/2025
37.38
 46,600 36.99 37.77 36.99 0 0 0
02/01/2025
36.99
 39,500 37.38 37.38 36.91 0 0 0
31/12/2024
37.38
 22,400 37.42 37.61 37.30 0 0 0
30/12/2024
37.42
 44,800 37.46 37.61 37.30 0 0 0
27/12/2024
37.42
 73,000 37.53 37.77 36.91 0 0 0
26/12/2024
37.46
 98,400 37.53 38.08 37.15 0 0 0
25/12/2024
37.53
 104,400 38.70 38.86 37.53 0 0 0
24/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2024
38.70
 111,200 37.42 39.40 37.42 0 0 0
23/12/2024
37.30
 383,400 35.91 37.30 35.91 0 0 0
20/12/2024
34.92
 28,900 34.70 35.10 34.70 0 0 0
19/12/2024
34.70
 27,600 35.10 35.10 34.63 0 0 0
18/12/2024
35.10
 10,400 34.63 35.10 34.59 0 0 0
17/12/2024
34.59
 11,900 35.18 35.29 34.44 0 0 0
16/12/2024
35.32
 12,400 35.62 35.62 35.10 0 0 0
13/12/2024
35.14
 49,600 33.97 35.18 33.97 0 0 0
12/12/2024
33.93
 23,800 33.71 34.08 33.71 0 0 0
11/12/2024
33.86
 22,200 33.86 33.89 33.64 0 0 0
10/12/2024
33.86
 16,400 33.86 33.97 33.71 0 0 0
09/12/2024
33.86
 22,100 33.71 33.89 33.56 0 0 0
06/12/2024
33.71
 24,900 33.56 33.78 33.56 0 0 0
05/12/2024
33.71
 33,100 33.71 33.86 33.67 0 0 0
04/12/2024
33.71
 44,700 33.71 34.08 33.56 0 0 0
03/12/2024
33.71
 15,200 33.71 33.82 33.67 0 0 0
02/12/2024
33.71
 39,000 34.00 34.08 33.67 0 0 0
29/11/2024
34.00
 23,100 33.89 34.00 33.89 0 0 0
28/11/2024
33.97
 23,400 33.93 33.97 33.75 0 0 0
27/11/2024
33.97
 12,000 34.33 34.33 33.86 0 0 0
26/11/2024
34.00
 31,100 34.81 34.81 33.71 0 0 0
25/11/2024
33.71
 62,200 34.08 34.33 33.71 0 0 0
22/11/2024
33.71
 38,900 33.71 34.08 33.71 0 0 0
21/11/2024
33.23
 12,800 33.34 33.34 33.23 0 0 0
20/11/2024
33.34
 43,900 33.27 33.34 33.20 0 0 0
19/11/2024
33.42
 26,400 33.89 33.89 33.42 0 0 0
18/11/2024
34.00
 43,900 33.34 34.44 33.16 0 0 0
15/11/2024
33.60
 28,200 33.45 33.60 33.34 0 0 0
14/11/2024
33.56
 34,300 33.56 33.71 33.56 0 0 0
13/11/2024
33.56
 20,400 33.64 33.64 33.42 0 0 0
12/11/2024
33.64
 46,200 33.53 33.64 33.49 0 0 0
11/11/2024
33.53
 18,600 33.45 33.78 33.34 0 0 0
08/11/2024
33.45
 8,200 33.71 34.26 33.42 0 0 0
07/11/2024
33.71
 3,600 33.71 33.86 33.71 0 0 0
06/11/2024
33.93
 700 33.97 33.97 33.93 0 0 0
05/11/2024
33.97
 10,600 33.20 33.97 33.12 0 0 0
04/11/2024
33.12
 19,000 34.08 34.08 33.12 0 0 0
01/11/2024
34.04
 1,000 34.08 34.08 34.04 0 0 0
31/10/2024
34.30
 700 34.41 34.41 34.26 0 0 0
30/10/2024
33.34
 7,100 33.89 34.00 33.20 0 0 0
29/10/2024
34.00
 3,300 33.56 34.00 33.09 0 0 0
28/10/2024
34.08
 5,400 33.38 34.30 33.38 0 0 0
25/10/2024
34.08
 1,000 34.59 34.59 34.08 0 0 0
24/10/2024
34.59
 14,000 34.59 35.47 34.26 0 0 0
23/10/2024
34.19
 31,100 34.00 34.22 33.56 0 0 0
22/10/2024
32.98
 4,100 33.12 33.12 32.98 0 0 0
21/10/2024
33.12
 4,000 32.83 33.12 32.79 0 0 0
18/10/2024
33.12
 5,500 33.12 33.12 32.98 0 0 0
17/10/2024
33.12
 2,700 32.57 33.12 32.57 0 0 0
16/10/2024
33.12
 4,100 33.05 33.12 33.05 0 0 0
15/10/2024
32.98
 4,900 32.72 32.98 32.61 0 0 0
14/10/2024
32.98
 3,800 32.87 32.98 32.17 0 0 0
11/10/2024
32.90
 10,200 32.83 33.12 32.76 0 0 0
10/10/2024
32.98
 17,100 32.83 33.12 32.61 0 0 0
09/10/2024
32.83
 36,800 32.39 33.12 32.39 0 0 0
08/10/2024
32.24
 13,500 32.13 32.32 32.13 0 0 0
07/10/2024
32.13
 11,900 32.13 32.13 31.95 0 0 0
04/10/2024
32.13
 11,900 31.66 32.13 31.66 0 0 0
03/10/2024
32.10
 5,300 32.54 32.54 32.10 0 0 0
02/10/2024
32.17
 20,300 31.95 32.17 31.91 0 0 0
01/10/2024
32.61
 9,100 32.17 32.61 32.17 0 0 0
30/09/2024
32.13
 19,700 32.61 32.61 31.95 0 0 0
27/09/2024
31.95
 10,200 31.91 31.95 31.84 0 0 0
26/09/2024
31.91
 4,500 31.88 32.10 31.88 0 0 0
25/09/2024
31.80
 6,200 31.66 32.10 31.66 0 0 0
24/09/2024
31.58
 13,500 31.51 32.39 31.51 0 0 0
23/09/2024
31.58
 1,800 32.79 32.79 31.55 0 0 0
20/09/2024
31.58
 8,100 31.95 31.99 31.51 0 0 0
19/09/2024
31.95
 7,000 31.95 31.95 31.88 0 0 0
18/09/2024
31.88
 5,500 31.80 31.88 31.66 0 0 0
17/09/2024
31.88
 3,900 32.06 32.06 31.29 0 0 0
16/09/2024
31.29
 4,800 31.22 31.51 31.22 0 0 0
13/09/2024
31.22
 9,900 31.07 31.22 31.00 0 0 0
12/09/2024
31.15
 7,300 31.04 31.15 31.04 0 0 0
11/09/2024
31.00
 5,800 31.15 31.29 30.78 0 0 0
10/09/2024
31.15
 16,200 31.36 31.44 31.15 0 0 0
09/09/2024
31.36
 6,200 31.36 31.44 31.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |