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)
09/11/2022
19.27
 9,100 19.20 19.76 19.20 0 0 0
08/11/2022
18.99
 23,319 18.85 19.48 18.64 0 0 0
07/11/2022
18.85
 51,059 20.80 20.80 18.85 0 0 0
04/11/2022
20.59
 91,000 21.29 21.29 20.45 0 0 0
03/11/2022
21.08
 15,808 21.64 21.64 21.08 0 0 0
02/11/2022
21.36
 32,940 21.78 21.78 21.29 0 0 0
01/11/2022
22.06
 39,034 21.78 22.55 21.78 0 0 0
31/10/2022
21.78
 152,502 20.59 21.78 20.59 0 0 0
28/10/2022
19.90
 31,627 19.69 20.59 19.69 0 0 0
27/10/2022
19.69
 16,714 19.27 19.76 18.99 0 0 0
26/10/2022
19.27
 23,234 19.48 19.55 18.85 0 0 0
25/10/2022
19.13
 60,144 19.62 19.83 18.85 0 0 0
24/10/2022
19.90
 15,772 20.94 20.94 19.55 0 0 0
21/10/2022
20.52
 106,140 20.59 21.64 20.24 0 0 0
20/10/2022
20.17
 6,000 20.24 20.24 19.76 0 0 0
19/10/2022
20.24
 8,743 20.24 20.24 19.76 0 0 0
18/10/2022
20.24
 14,766 20.24 20.31 20.03 0 0 0
17/10/2022
19.83
 14,923 20.17 20.45 19.55 0 0 0
14/10/2022
19.55
 20,264 19.20 20.03 19.20 0 0 0
13/10/2022
19.06
 2,719 18.85 19.20 18.71 0 0 0
12/10/2022
18.43
 12,300 18.50 19.13 18.36 0 0 0
11/10/2022
18.64
 57,530 18.50 19.48 18.08 0 0 0
10/10/2022
18.01
 55,884 18.22 18.64 18.01 0 0 0
07/10/2022
18.15
 34,503 19.96 19.96 18.15 0 0 0
06/10/2022
19.20
 25,077 20.73 20.94 19.06 0 0 0
05/10/2022
20.52
 51,315 18.92 20.52 18.92 0 0 0
04/10/2022
18.85
 11,533 18.50 19.06 18.36 0 0 0
03/10/2022
18.78
 17,068 19.55 19.55 18.15 0 0 0
30/09/2022
19.69
 26,810 19.90 19.90 19.20 0 0 0
29/09/2022
19.90
 23,964 20.80 20.80 19.83 0 0 0
28/09/2022
20.94
 17,503 20.38 21.43 18.15 0 0 0
27/09/2022
20.59
 5,285 21.85 21.85 20.59 0 0 0
26/09/2022
21.29
 76,320 22.41 22.41 20.80 0 0 0
23/09/2022
22.48
 7,362 22.48 22.76 22.34 0 0 0
22/09/2022
22.69
 2,802 22.34 22.69 22.34 0 0 0
21/09/2022
22.83
 4,606 22.27 22.90 22.27 0 0 0
20/09/2022
22.90
 7,478 22.62 22.90 22.13 0 0 0
19/09/2022
22.48
 13,515 23.18 23.32 22.34 0 0 0
16/09/2022
23.11
 20,367 23.53 23.53 23.04 0 0 0
15/09/2022
23.87
 7,540 24.22 24.22 23.46 0 0 0
14/09/2022
23.66
 20,867 23.59 23.73 23.39 0 0 0
13/09/2022
24.08
 26,514 23.87 24.22 23.73 0 0 0
12/09/2022
24.22
 16,585 23.59 24.29 23.59 0 0 0
09/09/2022
23.53
 5,320 23.80 23.80 23.32 0 0 0
08/09/2022
23.73
 17,300 23.80 23.80 23.66 0 0 0
07/09/2022
23.94
 28,721 24.08 24.08 23.59 0 0 0
06/09/2022
24.36
 35,036 24.29 24.36 23.73 0 0 0
05/09/2022
24.29
 8,023 24.43 24.43 24.08 0 0 0
31/08/2022
24.15
 28,330 24.15 24.43 24.01 0 0 0
30/08/2022
24.43
 15,739 24.36 24.43 24.08 0 0 0
29/08/2022
24.29
 23,272 24.43 24.50 24.08 0 0 0
26/08/2022
24.57
 23,000 24.57 24.85 24.43 0 0 0
25/08/2022
24.64
 34,491 24.71 24.71 24.43 0 0 0
24/08/2022
24.71
 10,769 24.50 24.92 24.50 0 0 0
23/08/2022
24.85
 17,903 24.92 24.92 24.50 0 0 0
22/08/2022
24.85
 16,300 25.20 25.27 24.85 0 0 0
19/08/2022
25.27
 39,327 25.20 25.69 25.13 0 0 0
18/08/2022
25.41
 41,420 25.41 25.69 25.41 0 0 0
17/08/2022
25.55
 37,930 25.34 25.62 25.27 0 0 0
16/08/2022
25.48
 13,679 25.62 25.69 25.48 0 0 0
15/08/2022
25.55
 16,387 25.55 26.25 25.55 0 0 0
12/08/2022
25.69
 14,444 25.83 25.83 25.41 0 0 0
11/08/2022
26.11
 43,640 26.25 26.39 25.69 0 0 0
10/08/2022
26.18
 32,008 26.46 26.46 26.04 0 0 0
09/08/2022
26.18
 31,376 26.46 26.53 26.18 0 0 0
08/08/2022
26.53
 52,522 26.18 26.74 26.18 0 0 0
05/08/2022
26.39
 51,791 25.90 26.53 25.90 0 0 0
04/08/2022
25.97
 30,017 26.11 26.46 25.62 0 0 0
03/08/2022
26.04
 27,154 26.04 26.53 25.83 0 0 0
02/08/2022
26.39
 31,055 26.88 26.88 26.25 0 0 0
01/08/2022
26.74
 93,947 25.69 27.22 25.69 0 0 0
29/07/2022
25.13
 30,767 24.85 25.76 24.85 0 0 0
28/07/2022
24.92
 12,851 24.92 24.99 24.71 0 0 0
27/07/2022
24.78
 5,909 24.50 24.78 24.50 0 0 0
26/07/2022
24.43
 23,838 24.92 24.92 24.43 0 0 0
25/07/2022
24.92
 24,527 24.43 24.92 24.15 0 0 0
22/07/2022
25.06
 35,506 25.13 25.13 24.43 0 0 0
21/07/2022
25.06
 49,209 25.27 25.48 24.92 0 0 0
20/07/2022
25.48
 13,202 25.41 25.48 25.13 0 0 0
19/07/2022
24.85
 16,525 24.99 25.13 24.78 0 0 0
18/07/2022
25.13
 54,124 24.85 25.83 24.71 0 0 0
15/07/2022
25.48
 6,200 25.13 25.48 25.06 0 0 0
14/07/2022
25.20
 6,000 25.06 25.27 24.78 0 0 0
13/07/2022
24.85
 5,600 24.99 25.41 24.85 0 0 0
12/07/2022
25.06
 6,700 24.43 25.13 24.43 0 0 0
11/07/2022
24.57
 17,700 24.57 24.85 24.36 0 0 0
08/07/2022
24.78
 18,200 24.08 25.13 24.08 0 0 0
07/07/2022
23.80
 39,300 25.13 25.13 23.73 0 0 0
06/07/2022
24.99
 48,400 25.62 25.69 24.78 0 0 0
05/07/2022
25.55
 21,100 25.97 25.97 25.48 0 0 0
04/07/2022
25.97
 31,700 26.11 27.22 25.97 0 0 0
01/07/2022
26.88
 47,200 26.25 26.88 25.69 0 0 0
30/06/2022
26.53
 25,000 26.60 26.74 26.39 0 0 0
29/06/2022
26.74
 23,000 27.02 27.02 26.60 0 0 0
28/06/2022
27.02
 35,100 26.53 27.50 26.53 0 0 0
27/06/2022
26.81
 8,609 26.81 26.81 26.60 0 0 0
24/06/2022
26.67
 42,800 26.67 27.02 26.39 0 0 0
23/06/2022
26.67
 50,800 26.53 26.95 26.53 0 0 0
22/06/2022
26.18
 71,300 27.09 27.09 25.83 0 0 0
21/06/2022
27.50
 37,700 28.90 28.90 27.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |