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

46.90
0.10
(0.21%)
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
(2025-11-04) 		1.95 4.33% 601,500 0 0
45
47.50
46.80
2 tháng
(2025-10-06) 		0.85 1.84% 1,057,700 0 0
44.75
47.50
46.80
3 tháng
(2025-09-05) 		-0.30 -0.63% 1,558,700 0 0
44.75
47.50
46.80
6 tháng
(2025-06-09) 		4 9.31% 3,789,500 0 0
41.70
49.35
46.80
12 tháng
(2024-12-09) 		3.47 7.99% 8,954,100 -750 -0.0
35.70
52
46.80
24 tháng
(2023-12-15) 		18.39 64.38% 15,836,400 -2,250 -0.1
27.56
52
46.80
36 tháng
(2022-12-20) 		27.40 140.12% 24,777,616 -2,250 -0.1
8.23
52
46.80
60 tháng
(2020-12-30) 		34.57 279.17% 39,105,890 -3,150 -3.8
8.23
52
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
29.47
 14,100 29.83 29.83 29.47 0 0 0
02/05/2024
29.65
 32,000 29.74 30.01 29.56 0 0 0
26/04/2024
30.01
 29,900 30.01 30.09 29.83 0 0 0
25/04/2024
29.83
 41,900 29.65 29.83 28.94 0 0 0
24/04/2024
29.30
 23,900 29.25 29.30 29.12 0 0 0
23/04/2024
29.12
 24,000 28.98 29.25 28.98 0 0 0
22/04/2024
28.98
 15,600 28.41 28.98 28.41 0 0 0
19/04/2024
28.41
 24,000 28.41 28.41 28.23 0 0 0
17/04/2024
28.59
 14,000 28.76 28.76 28.59 0 0 0
16/04/2024
28.67
 65,300 28.72 28.72 28.14 0 0 0
15/04/2024
28.76
 24,700 28.94 29.03 28.76 0 0 0
12/04/2024
28.94
 21,900 28.94 29.03 28.72 0 0 0
11/04/2024
28.85
 29,400 29.16 29.25 28.85 0 0 0
10/04/2024
29.16
 15,300 28.98 29.16 28.90 0 0 0
09/04/2024
28.98
 14,000 29.03 29.03 28.85 0 0 0
08/04/2024
29.03
 15,900 28.90 29.25 28.90 0 0 0
05/04/2024
28.90
 21,100 28.90 29.03 28.85 0 0 0
04/04/2024
29.07
 6,300 28.90 29.07 28.85 0 0 0
03/04/2024
29.07
 2,200 29.07 29.07 28.94 0 0 0
02/04/2024
29.07
 10,400 29.03 29.07 29.03 0 0 0
01/04/2024
29.03
 21,200 28.85 29.30 28.85 0 0 0
29/03/2024
28.85
 42,000 28.94 28.94 28.81 0 0 0
28/03/2024
28.85
 18,500 29.16 29.16 28.85 0 0 0
27/03/2024
28.98
 8,400 28.90 28.98 28.85 0 0 0
26/03/2024
28.94
 44,900 29.12 29.12 28.81 0 0 0
25/03/2024
28.98
 20,900 29.30 29.34 28.94 0 0 0
22/03/2024
29.12
 70,800 29.25 29.34 29.12 0 0 0
21/03/2024
29.25
 10,400 29.34 29.38 29.12 0 0 0
20/03/2024
29.30
 4,600 28.94 29.30 28.94 0 0 0
19/03/2024
28.85
 9,700 30.14 30.18 28.85 0 0 0
18/03/2024
28.90
 61,900 29.34 29.34 28.81 0 0 0
15/03/2024
29.30
 38,000 29.83 29.83 29.16 0 0 0
14/03/2024
29.92
 18,500 29.56 29.92 29.21 0 0 0
13/03/2024
29.56
 73,000 28.98 30.18 28.98 0 0 0
12/03/2024
28.85
 39,600 28.90 29.16 28.41 0 0 0
11/03/2024
28.85
 23,700 28.85 28.98 28.76 0 0 0
08/03/2024
28.85
 20,500 28.98 29.03 28.67 0 0 0
07/03/2024
28.94
 28,900 28.76 29.07 28.59 0 0 0
06/03/2024
28.76
 13,700 28.85 28.85 28.63 0 0 0
05/03/2024
28.85
 55,700 29.38 29.38 28.59 0 0 0
04/03/2024
29.25
 19,900 29.38 29.38 28.67 0 0 0
01/03/2024
29.30
 34,800 29.07 29.47 29.07 0 0 0
29/02/2024
29.21
 14,600 29.07 29.21 28.85 0 0 0
28/02/2024
29.07
 27,400 29.12 29.12 28.90 0 0 0
27/02/2024
29.12
 34,800 29.12 29.12 28.94 0 0 0
26/02/2024
28.94
 9,200 28.85 28.94 28.81 0 0 0
23/02/2024
28.85
 33,400 28.85 28.85 28.59 0 0 0
22/02/2024
28.90
 7,700 28.94 28.94 28.72 0 0 0
21/02/2024
28.94
 3,100 28.59 28.94 28.59 0 0 0
20/02/2024
28.94
 15,600 28.67 28.94 28.50 0 0 0
19/02/2024
28.45
 16,300 28.85 28.85 28.45 0 0 0
16/02/2024
28.85
 13,400 28.76 29.12 28.76 0 0 0
15/02/2024
28.94
 7,800 28.76 28.98 28.76 0 0 0
07/02/2024
28.59
 11,700 28.41 29.74 28.41 0 0 0
06/02/2024
28.41
 24,000 28.76 28.76 28.23 0 0 0
05/02/2024
28.50
 27,300 28.41 28.50 28.32 0 0 0
02/02/2024
28.59
 45,700 28.59 28.59 28.59 0 0 0
01/02/2024
28.63
 31,800 28.76 28.85 28.59 0 0 0
31/01/2024
28.67
 25,500 29.38 29.38 28.59 0 0 0
30/01/2024
29.38
 3,000 29.47 29.47 29.38 0 0 0
29/01/2024
29.38
 16,400 28.41 30.27 28.41 0 0 0
26/01/2024
28.45
 15,100 28.45 28.59 28.32 0 0 0
25/01/2024
28.45
 5,300 28.45 28.45 28.45 0 0 0
24/01/2024
28.45
 8,800 28.54 28.54 28.45 0 0 0
23/01/2024
28.45
 9,600 28.41 28.54 28.32 0 0 0
22/01/2024
28.50
 10,800 28.41 28.50 28.23 0 0 0
19/01/2024
28.41
 23,000 28.41 28.50 28.41 0 0 0
18/01/2024
28.41
 14,100 28.41 28.59 28.41 0 0 0
17/01/2024
28.41
 9,300 28.41 28.41 28.36 0 0 0
16/01/2024
28.41
 6,200 28.27 28.41 28.27 0 0 0
15/01/2024
28.32
 5,900 28.85 28.85 28.32 0 0 0
12/01/2024
28.27
 21,100 28.32 28.41 28.27 0 0 0
11/01/2024
28.32
 12,700 28.32 29.07 28.32 0 0 0
10/01/2024
28.32
 14,800 28.50 28.59 28.32 0 0 0
09/01/2024
28.41
 10,600 28.45 28.50 28.32 0 0 0
08/01/2024
28.45
 39,400 28.23 28.50 28.23 0 0 0
05/01/2024
28.32
 14,300 28.23 28.67 28.19 0 0 0
04/01/2024
28.14
 15,900 28.14 28.23 28.10 0 0 0
03/01/2024
28.10
 24,300 27.52 28.10 27.52 0 0 0
02/01/2024
27.61
 8,800 27.70 28.32 27.61 0 0 0
29/12/2023
27.56
 26,300 27.56 27.96 27.52 0 0 0
28/12/2023
27.83
 22,100 27.87 27.96 27.61 0 0 0
27/12/2023
27.96
 17,100 27.92 27.96 27.52 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
26/12/2023
27.96
 17,800 28.32 28.32 27.70 0 0 0
25/12/2023
28.27
 51,800 28.03 28.56 28.03 0 0 0
22/12/2023
28.19
 31,600 28.40 28.40 27.99 0 0 0
21/12/2023
28.32
 31,300 28.32 28.56 28.15 0 0 0
20/12/2023
28.52
 36,200 28.23 28.64 28.03 0 0 0
19/12/2023
28.23
 53,900 28.56 28.56 28.23 0 0 0
18/12/2023
28.60
 42,700 28.40 28.69 28.23 0 0 0
15/12/2023
28.56
 45,500 28.56 28.64 28.36 0 0 0
14/12/2023
28.64
 40,200 28.64 28.73 28.40 0 0 0
13/12/2023
28.64
 52,500 28.64 28.81 28.32 0 0 0
12/12/2023
28.40
 101,900 28.36 28.81 28.36 0 0 0
11/12/2023
28.36
 43,900 28.07 28.81 28.07 0 0 0
08/12/2023
28.07
 37,400 27.99 28.81 27.99 0 0 0
07/12/2023
27.99
 35,800 28.60 28.60 27.74 0 0 0
06/12/2023
28.60
 111,600 27.90 28.81 27.45 0 0 0
05/12/2023
27.29
 69,600 26.71 27.29 26.71 0 0 0
04/12/2023
26.67
 61,300 25.85 26.75 25.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |