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

43.45
0
(0%)
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)
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
08/03/2024
27.30
 20,500 27.42 27.46 27.13 0 0 0
07/03/2024
27.38
 28,900 27.21 27.51 27.04 0 0 0
06/03/2024
27.21
 13,700 27.30 27.30 27.09 0 0 0
05/03/2024
27.30
 55,700 27.80 27.80 27.04 0 0 0
04/03/2024
27.67
 19,900 27.80 27.80 27.13 0 0 0
01/03/2024
27.72
 34,800 27.51 27.88 27.51 0 0 0
29/02/2024
27.63
 14,600 27.51 27.63 27.30 0 0 0
28/02/2024
27.51
 27,400 27.55 27.55 27.34 0 0 0
27/02/2024
27.55
 34,800 27.55 27.55 27.38 0 0 0
26/02/2024
27.38
 9,200 27.30 27.38 27.25 0 0 0
23/02/2024
27.30
 33,400 27.30 27.30 27.04 0 0 0
22/02/2024
27.34
 7,700 27.38 27.38 27.17 0 0 0
21/02/2024
27.38
 3,100 27.04 27.38 27.04 0 0 0
20/02/2024
27.38
 15,600 27.13 27.38 26.96 0 0 0
19/02/2024
26.92
 16,300 27.30 27.30 26.92 0 0 0
16/02/2024
27.30
 13,400 27.21 27.55 27.21 0 0 0
15/02/2024
27.38
 7,800 27.21 27.42 27.21 0 0 0
07/02/2024
27.04
 11,700 26.88 28.14 26.88 0 0 0
06/02/2024
26.88
 24,000 27.21 27.21 26.71 0 0 0
05/02/2024
26.96
 27,300 26.88 26.96 26.79 0 0 0
02/02/2024
27.04
 45,700 27.04 27.04 27.04 0 0 0
01/02/2024
27.09
 31,800 27.21 27.30 27.04 0 0 0
31/01/2024
27.13
 25,500 27.80 27.80 27.04 0 0 0
30/01/2024
27.80
 3,000 27.88 27.88 27.80 0 0 0
29/01/2024
27.80
 16,400 26.88 28.64 26.88 0 0 0
26/01/2024
26.92
 15,100 26.92 27.04 26.79 0 0 0
25/01/2024
26.92
 5,300 26.92 26.92 26.92 0 0 0
24/01/2024
26.92
 8,800 27.00 27.00 26.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |