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

42.50
-0.50
(-1.16%)
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
(2026-02-11) 		-0.70 -1.63% 470,500 0 0
41.40
46.60
43
2 tháng
(2026-01-12) 		-1.35 -3.09% 911,900 0 0
41.40
46.60
43
3 tháng
(2025-12-15) 		-1.98 -4.47% 1,148,400 0 0
41.40
46.60
43
6 tháng
(2025-09-15) 		-1.65 -3.75% 2,454,400 0 0
41.40
46.60
43
12 tháng
(2025-03-18) 		-3.97 -8.57% 7,228,300 -700 -0.0
33.78
46.69
43
24 tháng
(2024-03-25) 		14.88 54.25% 15,503,300 -2,250 -0.1
26.88
49.20
43
36 tháng
(2023-03-29) 		16.75 65.56% 24,513,978 -2,250 -0.1
7.79
49.20
43
60 tháng
(2021-04-08) 		27.94 194.56% 39,940,128 -3,050 -3.8
7.79
49.20
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
31.21
 25,700 31.13 31.34 30.91 0 0 0
21/06/2024
31.13
 30,300 31.08 31.34 30.91 0 0 0
20/06/2024
31.08
 22,300 31.17 31.17 30.82 0 0 0
19/06/2024
31.04
 8,500 31.17 31.17 30.82 0 0 0
18/06/2024
31.08
 33,700 31.17 31.21 30.87 0 0 0
17/06/2024
31.00
 19,800 31.04 31.13 30.91 0 0 0
14/06/2024
30.91
 41,300 31.34 31.34 30.91 0 0 0
13/06/2024
31.00
 38,300 30.95 31.26 30.95 0 0 0
12/06/2024
30.95
 46,200 30.13 31.00 30.13 0 0 0
11/06/2024
30.48
 114,600 30.04 30.74 30.04 0 0 0
10/06/2024
30.00
 19,200 29.96 30.22 29.87 0 0 0
07/06/2024
30.04
 6,800 30.00 30.04 30.00 0 0 0
06/06/2024
30.04
 14,600 30.13 30.30 30.04 0 0 0
05/06/2024
30.09
 24,800 30.35 30.35 29.91 0 0 0
04/06/2024
30.04
 24,800 30.17 30.26 30.04 0 0 0
03/06/2024
30.48
 13,500 30.87 30.87 30.13 0 0 0
31/05/2024
30.13
 38,800 30.04 30.22 29.44 0 0 0
30/05/2024
30.13
 45,600 29.14 30.30 29.14 0 0 0
29/05/2024
30.22
 10,300 30.39 30.39 30.13 0 0 0
28/05/2024
30.26
 127,000 29.44 31.08 29.44 0 0 0
27/05/2024
29.27
 16,100 29.09 29.44 29.09 0 0 0
24/05/2024
29.22
 40,800 29.48 29.52 29.09 0 0 0
23/05/2024
29.22
 23,100 29.35 29.48 29.18 0 0 0
22/05/2024
29.18
 38,900 29.83 29.83 29.18 0 0 0
21/05/2024
29.48
 39,500 29.35 29.61 29.01 0 0 0
20/05/2024
28.96
 43,500 29.09 29.14 28.70 0 0 0
17/05/2024
29.09
 23,900 29.18 29.18 28.66 0 0 0
16/05/2024
29.09
 21,400 29.96 29.96 29.01 0 0 0
15/05/2024
29.39
 78,600 28.83 30.04 28.83 0 0 0
14/05/2024
28.83
 26,900 28.49 28.83 28.49 0 0 0
13/05/2024
28.83
 21,200 29.01 29.35 28.57 0 0 0
10/05/2024
29.01
 24,200 29.14 29.44 29.01 0 0 0
09/05/2024
29.27
 81,800 28.70 29.87 28.70 0 0 0
08/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2024
28.49
 60,400 28.01 28.66 28.01 0 0 0
07/05/2024
28.05
 16,200 27.97 28.14 27.97 0 0 0
06/05/2024
27.97
 14,300 27.88 28.01 27.88 0 0 0
03/05/2024
27.88
 14,100 28.22 28.22 27.88 0 0 0
02/05/2024
28.05
 32,000 28.14 28.39 27.97 0 0 0
26/04/2024
28.39
 29,900 28.39 28.47 28.22 0 0 0
25/04/2024
28.22
 41,900 28.05 28.22 27.38 0 0 0
24/04/2024
27.72
 23,900 27.67 27.72 27.55 0 0 0
23/04/2024
27.55
 24,000 27.42 27.67 27.42 0 0 0
22/04/2024
27.42
 15,600 26.88 27.42 26.88 0 0 0
19/04/2024
26.88
 24,000 26.88 26.88 26.71 0 0 0
17/04/2024
27.04
 14,000 27.21 27.21 27.04 0 0 0
16/04/2024
27.13
 65,300 27.17 27.17 26.63 0 0 0
15/04/2024
27.21
 24,700 27.38 27.46 27.21 0 0 0
12/04/2024
27.38
 21,900 27.38 27.46 27.17 0 0 0
11/04/2024
27.30
 29,400 27.59 27.67 27.30 0 0 0
10/04/2024
27.59
 15,300 27.42 27.59 27.34 0 0 0
09/04/2024
27.42
 14,000 27.46 27.46 27.30 0 0 0
08/04/2024
27.46
 15,900 27.34 27.67 27.34 0 0 0
05/04/2024
27.34
 21,100 27.34 27.46 27.30 0 0 0
04/04/2024
27.51
 6,300 27.34 27.51 27.30 0 0 0
03/04/2024
27.51
 2,200 27.51 27.51 27.38 0 0 0
02/04/2024
27.51
 10,400 27.46 27.51 27.46 0 0 0
01/04/2024
27.46
 21,200 27.30 27.72 27.30 0 0 0
29/03/2024
27.30
 42,000 27.38 27.38 27.25 0 0 0
28/03/2024
27.30
 18,500 27.59 27.59 27.30 0 0 0
27/03/2024
27.42
 8,400 27.34 27.42 27.30 0 0 0
26/03/2024
27.38
 44,900 27.55 27.55 27.25 0 0 0
25/03/2024
27.42
 20,900 27.72 27.76 27.38 0 0 0
22/03/2024
27.55
 70,800 27.67 27.76 27.55 0 0 0
21/03/2024
27.67
 10,400 27.76 27.80 27.55 0 0 0
20/03/2024
27.72
 4,600 27.38 27.72 27.38 0 0 0
19/03/2024
27.30
 9,700 28.51 28.56 27.30 0 0 0
18/03/2024
27.34
 61,900 27.76 27.76 27.25 0 0 0
15/03/2024
27.72
 38,000 28.22 28.22 27.59 0 0 0
14/03/2024
28.30
 18,500 27.97 28.30 27.63 0 0 0
13/03/2024
27.97
 73,000 27.42 28.56 27.42 0 0 0
12/03/2024
27.30
 39,600 27.34 27.59 26.88 0 0 0
11/03/2024
27.30
 23,700 27.30 27.42 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |