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)
31/08/2023
21.73
 64,608 21.49 21.81 21.42 0 0 0
30/08/2023
21.34
 12,212 21.10 21.34 21.10 0 0 0
29/08/2023
21.10
 18,411 21.03 21.10 21.03 0 0 0
28/08/2023
21.18
 11,184 21.10 21.18 21.03 0 0 0
25/08/2023
21.03
 10,472 21.26 21.42 20.87 0 0 0
24/08/2023
21.03
 27,014 20.87 21.03 20.87 0 0 0
23/08/2023
20.79
 63,428 20.95 20.95 20.79 0 0 0
22/08/2023
21.03
 66,621 21.10 21.10 20.79 0 0 0
21/08/2023
21.03
 64,120 21.26 21.34 21.03 0 0 0
18/08/2023
21.26
 94,860 21.42 21.65 21.10 0 0 0
17/08/2023
21.57
 224,663 21.96 22.04 21.10 0 0 0
16/08/2023
21.88
 23,047 21.81 22.04 21.73 0 0 0
15/08/2023
21.73
 26,754 21.49 21.81 21.49 0 0 0
14/08/2023
21.57
 33,698 21.42 21.57 21.18 0 0 0
11/08/2023
21.42
 49,347 21.42 21.57 21.34 0 0 0
10/08/2023
21.49
 43,220 21.49 21.81 21.42 0 0 0
09/08/2023
21.42
 34,490 21.34 21.49 21.34 0 0 0
08/08/2023
21.34
 19,424 21.26 21.42 21.18 0 0 0
07/08/2023
21.34
 70,150 21.26 21.49 18.22 0 0 0
04/08/2023
21.42
 19,937 21.26 21.42 21.26 0 0 0
03/08/2023
21.26
 18,919 21.42 21.42 21.18 0 0 0
31/07/2023
21.26
 37,423 21.10 21.34 21.03 0 0 0
28/07/2023
21.18
 28,541 21.34 21.42 21.10 0 0 0
27/07/2023
21.42
 36,316 21.57 21.57 21.26 0 0 0
26/07/2023
21.57
 127,582 21.49 21.81 21.42 0 0 0
25/07/2023
21.42
 21,035 21.26 21.49 21.26 0 0 0
24/07/2023
21.42
 47,767 21.26 21.49 21.26 0 0 0
21/07/2023
21.34
 38,123 21.57 21.65 21.26 0 0 0
20/07/2023
21.42
 34,123 21.57 21.65 21.26 0 0 0
19/07/2023
21.65
 62,066 21.57 21.81 21.57 0 0 0
18/07/2023
21.73
 15,986 22.04 22.58 21.42 0 0 0
17/07/2023
21.81
 49,020 21.65 21.88 21.65 0 0 0
14/07/2023
21.73
 12,600 21.49 21.73 21.49 0 0 0
13/07/2023
21.57
 21,339 21.73 21.73 21.57 0 0 0
12/07/2023
21.49
 16,032 21.81 21.81 21.49 0 0 0
11/07/2023
21.57
 42,554 21.96 21.96 21.57 0 0 0
10/07/2023
21.81
 27,719 21.65 21.81 21.49 0 0 0
07/07/2023
21.65
 111,519 21.26 22.27 21.26 0 0 0
06/07/2023
21.26
 28,460 21.26 21.34 21.10 0 0 0
05/07/2023
21.26
 7,433 21.18 21.34 21.18 0 0 0
04/07/2023
21.26
 9,212 21.18 21.26 21.18 0 0 0
03/07/2023
21.10
 25,855 21.26 21.26 20.95 0 0 0
30/06/2023
21.03
 20,220 21.03 21.18 21.03 0 0 0
29/06/2023
21.10
 39,105 21.18 21.18 21.03 0 0 0
28/06/2023
21.18
 51,135 21.34 21.34 21.10 0 0 0
27/06/2023
21.34
 18,545 21.18 21.42 21.10 0 0 0
26/06/2023
21.18
 22,054 21.03 21.42 21.03 0 0 0
23/06/2023
21.42
 13,535 21.42 21.42 21.26 0 0 0
22/06/2023
21.42
 12,710 21.42 21.49 21.34 0 0 0
21/06/2023
21.42
 13,546 21.42 21.49 21.26 0 0 0
20/06/2023
21.42
 4,326 21.42 21.42 21.34 0 0 0
19/06/2023
21.42
 55,307 21.65 21.65 21.34 0 0 0
16/06/2023
21.57
 29,086 21.34 21.81 21.34 0 0 0
15/06/2023
21.26
 30,620 21.34 21.57 21.26 0 0 0
14/06/2023
21.57
 21,087 21.81 21.81 21.34 0 0 0
13/06/2023
21.42
 21,031 21.34 21.73 21.26 0 0 0
12/06/2023
21.26
 16,112 21.42 21.42 21.03 0 0 0
09/06/2023
21.10
 27,100 21.03 21.10 21.03 0 0 0
08/06/2023
21.03
 50,934 21.18 21.18 21.03 0 0 0
07/06/2023
21.10
 49,542 21.34 21.34 21.03 0 0 0
06/06/2023
21.34
 46,920 21.18 21.57 21.18 0 0 0
05/06/2023
21.42
 42,809 21.73 21.81 21.42 0 0 0
02/06/2023
21.57
 35,620 21.96 21.96 21.57 0 0 0
01/06/2023
21.73
 21,146 21.88 21.88 21.57 0 0 0
31/05/2023
21.88
 75,200 21.42 22.04 21.42 0 0 0
30/05/2023
21.49
 85,255 21.42 21.65 21.34 0 0 0
29/05/2023
21.34
 36,509 21.10 21.42 21.10 0 0 0
26/05/2023
21.26
 72,710 21.57 21.88 21.10 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/05/2023
21.65
 50,630 22.74 22.74 21.65 0 0 0
24/05/2023
26.95
 89,970 27.85 27.92 26.88 0 0 0
23/05/2023
27.16
 79,148 27.71 28.27 27.02 0 0 0
22/05/2023
27.71
 359,913 26.18 28.62 26.11 0 0 0
19/05/2023
26.11
 38,401 26.18 26.18 25.90 0 0 0
18/05/2023
25.97
 32,531 26.11 26.18 25.90 0 0 0
17/05/2023
26.04
 21,113 25.97 26.04 25.90 0 0 0
16/05/2023
25.97
 17,333 26.11 26.11 25.97 0 0 0
15/05/2023
25.97
 26,828 26.39 26.39 25.97 0 0 0
12/05/2023
26.18
 49,135 25.83 26.39 25.83 0 0 0
11/05/2023
25.97
 9,111 25.90 25.97 25.83 0 0 0
10/05/2023
25.90
 7,720 26.18 26.18 25.83 0 0 0
09/05/2023
26.39
 55,394 26.04 26.53 25.62 0 0 0
08/05/2023
25.97
 70,628 25.55 25.97 25.13 0 0 0
05/05/2023
25.62
 59,265 25.97 25.97 25.13 0 0 0
04/05/2023
25.83
 4,481 25.62 26.11 25.62 0 0 0
28/04/2023
25.97
 29,798 26.11 26.11 23.04 0 0 0
27/04/2023
26.11
 17,801 26.04 26.11 25.83 0 0 0
26/04/2023
26.04
 11,539 26.11 26.11 25.48 0 0 0
25/04/2023
26.04
 52,502 25.62 26.25 25.48 0 0 0
24/04/2023
25.62
 15,112 25.76 25.76 25.48 0 0 0
21/04/2023
25.69
 12,501 25.76 25.76 25.34 0 0 0
20/04/2023
25.69
 17,447 25.76 25.83 25.41 0 0 0
19/04/2023
25.62
 14,606 25.69 25.76 25.62 0 0 0
18/04/2023
25.69
 27,621 23.46 25.83 22.34 0 0 0
17/04/2023
25.76
 212,425 25.76 25.97 25.34 0 0 0
14/04/2023
25.90
 4,153 26.18 26.18 25.90 0 0 0
13/04/2023
26.04
 51,934 26.18 26.39 25.62 0 0 0
12/04/2023
25.97
 30,270 26.18 26.39 25.83 0 0 0
11/04/2023
26.18
 10,362 26.53 26.53 25.90 0 0 0
10/04/2023
26.46
 30,827 26.53 26.60 26.11 0 0 0
07/04/2023
26.32
 21,747 26.25 26.53 26.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |