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
(2025-11-05) 		1.30 2.86% 571,300 0 0
45.05
47.50
46.90
2 tháng
(2025-10-06) 		0.70 1.52% 1,066,300 0 0
44.75
47.50
46.90
3 tháng
(2025-09-08) 		-0.25 -0.53% 1,542,000 0 0
44.75
47.50
46.90
6 tháng
(2025-06-09) 		3.85 8.96% 3,798,100 0 0
41.70
49.35
46.90
12 tháng
(2024-12-10) 		3.32 7.64% 8,940,600 -750 -0.0
35.70
52
46.90
24 tháng
(2023-12-18) 		18.20 63.62% 15,799,500 -2,250 -0.1
27.56
52
46.90
36 tháng
(2022-12-21) 		26.88 134.92% 24,759,716 -2,250 -0.1
8.23
52
46.90
60 tháng
(2020-12-31) 		34.42 277.95% 39,113,870 -3,150 -3.8
8.23
52
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
24.94
 25,100 24.35 25.01 24.35 0 0 0
14/02/2023
23.98
 14,800 24.86 24.86 23.61 0 0 0
13/02/2023
24.20
 13,302 24.50 24.57 24.20 0 0 0
10/02/2023
24.79
 25,100 25.31 25.60 24.72 0 0 0
09/02/2023
25.16
 9,726 25.09 25.60 25.09 0 0 0
08/02/2023
25.09
 24,203 25.60 25.60 24.72 0 0 0
07/02/2023
25.31
 17,625 26.19 26.19 25.23 0 0 0
06/02/2023
26.05
 31,321 26.19 26.56 25.97 0 0 0
03/02/2023
26.56
 40,708 27.15 27.15 26.34 0 0 0
02/02/2023
26.27
 36,498 27.00 27.08 26.12 0 0 0
01/02/2023
27.00
 41,968 28.26 28.26 26.64 0 0 0
31/01/2023
28.04
 27,128 28.41 29.51 27.67 0 0 0
30/01/2023
27.30
 40,948 26.56 27.37 25.97 0 0 0
27/01/2023
26.05
 8,670 25.82 26.56 25.82 0 0 0
19/01/2023
26.12
 44,000 25.68 26.41 25.68 0 0 0
18/01/2023
25.31
 17,300 25.01 25.75 25.01 0 0 0
17/01/2023
24.35
 59,431 24.50 24.50 23.61 0 0 0
16/01/2023
24.35
 38,681 25.53 25.68 24.35 0 0 0
13/01/2023
25.38
 25,935 25.60 25.82 25.38 0 0 0
12/01/2023
25.68
 76,062 23.46 25.97 23.46 0 0 0
11/01/2023
23.39
 14,750 22.80 23.39 22.80 0 0 0
10/01/2023
22.80
 20,882 22.87 22.87 22.73 0 0 0
09/01/2023
22.80
 43,800 22.50 23.02 22.50 0 0 0
06/01/2023
22.43
 35,801 22.58 22.58 22.06 0 0 0
05/01/2023
22.06
 24,325 22.58 22.58 21.99 0 0 0
04/01/2023
22.06
 78,674 21.62 22.87 21.62 0 0 0
03/01/2023
21.69
 74,050 20.29 21.84 20.22 0 0 0
30/12/2022
20.22
 20,402 20.14 20.29 20.07 0 0 0
29/12/2022
20.29
 19,534 20.07 20.29 19.92 0 0 0
28/12/2022
19.85
 7,900 19.40 19.92 19.40 0 0 0
27/12/2022
19.55
 31,908 19.55 19.55 18.96 0 0 0
26/12/2022
19.33
 48,800 19.92 19.92 19.18 0 0 0
23/12/2022
19.92
 15,790 19.92 20.00 19.63 0 0 0
22/12/2022
19.63
 5,457 19.77 19.77 19.63 0 0 0
21/12/2022
19.92
 22,219 19.63 20.29 19.55 0 0 0
20/12/2022
19.55
 26,500 19.85 19.85 19.40 0 0 0
19/12/2022
20.29
 22,757 20.44 20.44 19.55 0 0 0
16/12/2022
20.07
 5,401 19.92 20.14 19.92 0 0 0
15/12/2022
20.07
 30,127 20.07 20.07 19.55 0 0 0
14/12/2022
20.29
 20,700 20.66 20.66 19.92 0 0 0
13/12/2022
20.51
 24,321 20.88 20.88 19.85 0 0 0
12/12/2022
20.73
 25,400 20.73 20.88 20.14 0 0 0
09/12/2022
20.29
 46,972 20.14 20.51 20.00 0 0 0
08/12/2022
20.14
 26,724 19.18 20.14 19.18 0 0 0
07/12/2022
19.11
 6,600 19.04 19.18 19.04 0 0 0
06/12/2022
19.26
 23,209 19.33 19.48 19.11 0 0 0
05/12/2022
19.70
 6,210 20.29 20.29 19.63 0 0 0
02/12/2022
19.92
 20,443 19.55 19.92 19.33 0 0 0
01/12/2022
19.92
 38,491 19.92 20.44 19.55 0 0 0
30/11/2022
19.70
 42,890 18.89 19.77 18.89 0 0 0
29/11/2022
19.04
 42,628 19.55 19.92 18.45 0 0 0
28/11/2022
19.77
 30,180 19.33 19.77 19.18 0 0 0
25/11/2022
19.33
 16,741 19.33 19.48 18.96 0 0 0
24/11/2022
18.59
 45,301 18.59 19.63 18.52 0 0 0
23/11/2022
18.45
 8,001 19.33 19.33 18.45 0 0 0
22/11/2022
19.33
 31,432 18.89 19.77 18.89 0 0 0
21/11/2022
18.81
 28,201 18.81 19.55 18.52 0 0 0
18/11/2022
18.59
 17,200 18.81 18.81 17.71 0 0 0
17/11/2022
18.74
 19,400 18.81 18.81 18.15 0 0 0
16/11/2022
18.59
 44,900 16.75 18.67 16.67 0 0 0
15/11/2022
17.27
 44,400 17.34 18.45 17.27 0 0 0
14/11/2022
18.08
 48,549 19.33 19.33 17.78 0 0 0
11/11/2022
19.55
 19,995 19.92 19.92 19.18 0 0 0
10/11/2022
19.33
 30,983 20.22 20.66 19.26 0 0 0
09/11/2022
20.36
 9,100 20.29 20.88 20.29 0 0 0
08/11/2022
20.07
 23,319 19.92 20.59 19.70 0 0 0
07/11/2022
19.92
 51,059 21.99 21.99 19.92 0 0 0
04/11/2022
21.77
 91,000 22.50 22.50 21.62 0 0 0
03/11/2022
22.28
 15,808 22.87 22.87 22.28 0 0 0
02/11/2022
22.58
 32,940 23.02 23.02 22.50 0 0 0
01/11/2022
23.32
 39,034 23.02 23.83 23.02 0 0 0
31/10/2022
23.02
 152,502 21.77 23.02 21.77 0 0 0
28/10/2022
21.03
 31,627 20.81 21.77 20.81 0 0 0
27/10/2022
20.81
 16,714 20.36 20.88 20.07 0 0 0
26/10/2022
20.36
 23,234 20.59 20.66 19.92 0 0 0
25/10/2022
20.22
 60,144 20.73 20.95 19.92 0 0 0
24/10/2022
21.03
 15,772 22.13 22.13 20.66 0 0 0
21/10/2022
21.69
 106,140 21.77 22.87 21.40 0 0 0
20/10/2022
21.32
 6,000 21.40 21.40 20.88 0 0 0
19/10/2022
21.40
 8,743 21.40 21.40 20.88 0 0 0
18/10/2022
21.40
 14,766 21.40 21.47 21.18 0 0 0
17/10/2022
20.95
 14,923 21.32 21.62 20.66 0 0 0
14/10/2022
20.66
 20,264 20.29 21.18 20.29 0 0 0
13/10/2022
20.14
 2,719 19.92 20.29 19.77 0 0 0
12/10/2022
19.48
 12,300 19.55 20.22 19.40 0 0 0
11/10/2022
19.70
 57,530 19.55 20.59 19.11 0 0 0
10/10/2022
19.04
 55,884 19.26 19.70 19.04 0 0 0
07/10/2022
19.18
 34,503 21.10 21.10 19.18 0 0 0
06/10/2022
20.29
 25,077 21.91 22.13 20.14 0 0 0
05/10/2022
21.69
 51,315 20.00 21.69 20.00 0 0 0
04/10/2022
19.92
 11,533 19.55 20.14 19.40 0 0 0
03/10/2022
19.85
 17,068 20.66 20.66 19.18 0 0 0
30/09/2022
20.81
 26,810 21.03 21.03 20.29 0 0 0
29/09/2022
21.03
 23,964 21.99 21.99 20.95 0 0 0
28/09/2022
22.13
 17,503 21.54 22.65 19.18 0 0 0
27/09/2022
21.77
 5,285 23.09 23.09 21.77 0 0 0
26/09/2022
22.50
 76,320 23.68 23.68 21.99 0 0 0
23/09/2022
23.76
 7,362 23.76 24.05 23.61 0 0 0
22/09/2022
23.98
 2,802 23.61 23.98 23.61 0 0 0
21/09/2022
24.13
 4,606 23.54 24.20 23.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |