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

43.90
0.45
(1.04%)
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)
23/01/2024
26.92
 9,600 26.88 27.00 26.79 0 0 0
22/01/2024
26.96
 10,800 26.88 26.96 26.71 0 0 0
19/01/2024
26.88
 23,000 26.88 26.96 26.88 0 0 0
18/01/2024
26.88
 14,100 26.88 27.04 26.88 0 0 0
17/01/2024
26.88
 9,300 26.88 26.88 26.83 0 0 0
16/01/2024
26.88
 6,200 26.75 26.88 26.75 0 0 0
15/01/2024
26.79
 5,900 27.30 27.30 26.79 0 0 0
12/01/2024
26.75
 21,100 26.79 26.88 26.75 0 0 0
11/01/2024
26.79
 12,700 26.79 27.51 26.79 0 0 0
10/01/2024
26.79
 14,800 26.96 27.04 26.79 0 0 0
09/01/2024
26.88
 10,600 26.92 26.96 26.79 0 0 0
08/01/2024
26.92
 39,400 26.71 26.96 26.71 0 0 0
05/01/2024
26.79
 14,300 26.71 27.13 26.67 0 0 0
04/01/2024
26.63
 15,900 26.63 26.71 26.58 0 0 0
03/01/2024
26.58
 24,300 26.04 26.58 26.04 0 0 0
02/01/2024
26.12
 8,800 26.21 26.79 26.12 0 0 0
29/12/2023
26.08
 26,300 26.08 26.46 26.04 0 0 0
28/12/2023
26.33
 22,100 26.37 26.46 26.12 0 0 0
27/12/2023
26.46
 17,100 26.42 26.46 26.04 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
26/12/2023
26.46
 17,800 26.79 26.79 26.21 0 0 0
25/12/2023
26.75
 51,800 26.52 27.02 26.52 0 0 0
22/12/2023
26.67
 31,600 26.87 26.87 26.48 0 0 0
21/12/2023
26.79
 31,300 26.79 27.02 26.63 0 0 0
20/12/2023
26.98
 36,200 26.71 27.10 26.52 0 0 0
19/12/2023
26.71
 53,900 27.02 27.02 26.71 0 0 0
18/12/2023
27.06
 42,700 26.87 27.14 26.71 0 0 0
15/12/2023
27.02
 45,500 27.02 27.10 26.83 0 0 0
14/12/2023
27.10
 40,200 27.10 27.18 26.87 0 0 0
13/12/2023
27.10
 52,500 27.10 27.26 26.79 0 0 0
12/12/2023
26.87
 101,900 26.83 27.26 26.83 0 0 0
11/12/2023
26.83
 43,900 26.56 27.26 26.56 0 0 0
08/12/2023
26.56
 37,400 26.48 27.26 26.48 0 0 0
07/12/2023
26.48
 35,800 27.06 27.06 26.24 0 0 0
06/12/2023
27.06
 111,600 26.40 27.26 25.97 0 0 0
05/12/2023
25.82
 69,600 25.27 25.82 25.27 0 0 0
04/12/2023
25.23
 61,300 24.45 25.31 24.45 0 0 0
01/12/2023
24.38
 37,100 24.38 24.45 24.30 0 0 0
30/11/2023
24.38
 14,300 24.26 24.69 24.26 0 0 0
29/11/2023
24.22
 16,100 24.14 24.41 23.91 0 0 0
28/11/2023
24.14
 32,300 23.36 24.53 23.36 0 0 0
27/11/2023
23.44
 2,000 23.36 23.44 23.36 0 0 0
24/11/2023
23.36
 37,300 23.44 23.52 23.21 0 0 0
23/11/2023
23.75
 29,500 23.60 23.79 23.60 0 0 0
22/11/2023
23.67
 27,400 23.75 23.91 23.60 0 0 0
21/11/2023
23.75
 13,800 24.14 24.14 23.05 0 0 0
20/11/2023
23.75
 49,300 23.75 24.22 23.75 0 0 0
17/11/2023
24.14
 41,100 24.53 24.69 23.83 0 0 0
16/11/2023
24.45
 12,000 24.22 24.45 24.22 0 0 0
15/11/2023
24.45
 27,600 24.53 24.57 24.38 0 0 0
14/11/2023
24.38
 67,000 24.53 24.69 24.38 0 0 0
13/11/2023
24.53
 24,700 25.08 25.08 24.38 0 0 0
10/11/2023
24.92
 51,500 25.00 25.15 24.57 0 0 0
09/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
08/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
07/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
06/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
03/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
02/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
01/11/2023
7.79
 0 7.79 7.79 7.79 0 0 0
31/10/2023
7.79
 0 7.79 7.79 7.79 0 0 0
30/10/2023
24.14
 31,839 24.53 24.53 24.14 0 0 0
27/10/2023
24.53
 157,569 24.77 24.77 24.14 0 0 0
26/10/2023
24.69
 70,300 25.39 25.39 24.38 0 0 0
25/10/2023
25.62
 37,800 25.39 25.70 25.39 0 0 0
24/10/2023
25.62
 42,324 24.92 25.70 24.92 0 0 0
23/10/2023
24.77
 82,240 24.53 25.08 24.53 0 0 0
20/10/2023
24.53
 70,700 24.45 24.53 24.14 0 0 0
19/10/2023
24.61
 28,800 24.61 24.61 24.30 0 0 0
18/10/2023
24.92
 19,500 25.47 25.47 24.61 0 0 0
17/10/2023
24.92
 18,900 25.70 25.70 24.92 0 0 0
16/10/2023
25.70
 11,526 25.70 25.86 25.08 0 0 0
13/10/2023
25.78
 14,994 25.54 25.93 25.00 0 0 0
12/10/2023
25.78
 36,553 25.62 26.09 25.62 0 0 0
11/10/2023
25.70
 64,695 25.15 25.93 25.15 0 0 0
10/10/2023
25.00
 21,722 24.92 25.31 24.92 0 0 0
09/10/2023
24.84
 6,914 25.00 25.00 24.77 0 0 0
06/10/2023
24.77
 10,770 24.53 24.84 24.53 0 0 0
05/10/2023
24.45
 16,434 24.38 24.61 24.38 0 0 0
04/10/2023
24.53
 19,254 24.30 24.53 23.99 0 0 0
03/10/2023
24.14
 26,916 24.53 24.53 24.06 0 0 0
02/10/2023
24.84
 6,200 24.84 24.92 24.84 0 0 0
29/09/2023
24.53
 12,739 24.06 24.53 24.06 0 0 0
28/09/2023
24.14
 38,500 24.45 24.45 23.44 0 0 0
27/09/2023
24.92
 51,054 24.38 24.92 24.14 0 0 0
26/09/2023
24.45
 14,625 25.54 25.54 24.45 0 0 0
25/09/2023
24.77
 66,186 24.77 26.09 24.69 0 0 0
22/09/2023
24.77
 67,187 24.61 25.08 24.06 0 0 0
21/09/2023
24.84
 30,761 25.08 25.08 24.77 0 0 0
20/09/2023
24.92
 64,505 24.69 25.62 23.83 0 0 0
19/09/2023
24.30
 67,153 24.92 24.92 23.60 0 0 0
18/09/2023
24.92
 71,092 25.54 25.54 24.84 0 0 0
15/09/2023
25.54
 154,630 24.92 25.86 24.92 0 0 0
14/09/2023
24.22
 182,936 22.82 24.92 22.82 0 0 0
13/09/2023
22.58
 46,156 22.58 22.90 22.51 0 0 0
12/09/2023
22.51
 10,378 22.27 22.58 22.20 0 0 0
11/09/2023
22.51
 83,807 22.74 22.90 22.27 0 0 0
08/09/2023
22.35
 42,792 22.20 22.66 22.20 0 0 0
07/09/2023
22.35
 62,026 22.66 22.66 22.20 0 0 0
06/09/2023
22.66
 52,246 22.90 22.90 22.12 0 0 0
05/09/2023
22.58
 108,985 21.81 22.82 21.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |