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)
21/09/2022
24.13
 4,606 23.54 24.20 23.54 0 0 0
20/09/2022
24.20
 7,478 23.91 24.20 23.39 0 0 0
19/09/2022
23.76
 13,515 24.50 24.64 23.61 0 0 0
16/09/2022
24.42
 20,367 24.86 24.86 24.35 0 0 0
15/09/2022
25.23
 7,540 25.60 25.60 24.79 0 0 0
14/09/2022
25.01
 20,867 24.94 25.09 24.72 0 0 0
13/09/2022
25.46
 26,514 25.23 25.60 25.09 0 0 0
12/09/2022
25.60
 16,585 24.94 25.68 24.94 0 0 0
09/09/2022
24.86
 5,320 25.16 25.16 24.64 0 0 0
08/09/2022
25.09
 17,300 25.16 25.16 25.01 0 0 0
07/09/2022
25.31
 28,721 25.46 25.46 24.94 0 0 0
06/09/2022
25.75
 35,036 25.68 25.75 25.09 0 0 0
05/09/2022
25.68
 8,023 25.82 25.82 25.46 0 0 0
31/08/2022
25.53
 28,330 25.53 25.82 25.38 0 0 0
30/08/2022
25.82
 15,739 25.75 25.82 25.46 0 0 0
29/08/2022
25.68
 23,272 25.82 25.90 25.46 0 0 0
26/08/2022
25.97
 23,000 25.97 26.27 25.82 0 0 0
25/08/2022
26.05
 34,491 26.12 26.12 25.82 0 0 0
24/08/2022
26.12
 10,769 25.90 26.34 25.90 0 0 0
23/08/2022
26.27
 17,903 26.34 26.34 25.90 0 0 0
22/08/2022
26.27
 16,300 26.64 26.71 26.27 0 0 0
19/08/2022
26.71
 39,327 26.64 27.15 26.56 0 0 0
18/08/2022
26.86
 41,420 26.86 27.15 26.86 0 0 0
17/08/2022
27.00
 37,930 26.78 27.08 26.71 0 0 0
16/08/2022
26.93
 13,679 27.08 27.15 26.93 0 0 0
15/08/2022
27.00
 16,387 27.00 27.74 27.00 0 0 0
12/08/2022
27.15
 14,444 27.30 27.30 26.86 0 0 0
11/08/2022
27.59
 43,640 27.74 27.89 27.15 0 0 0
10/08/2022
27.67
 32,008 27.96 27.96 27.52 0 0 0
09/08/2022
27.67
 31,376 27.96 28.04 27.67 0 0 0
08/08/2022
28.04
 52,522 27.67 28.26 27.67 0 0 0
05/08/2022
27.89
 51,791 27.37 28.04 27.37 0 0 0
04/08/2022
27.45
 30,017 27.59 27.96 27.08 0 0 0
03/08/2022
27.52
 27,154 27.52 28.04 27.30 0 0 0
02/08/2022
27.89
 31,055 28.41 28.41 27.74 0 0 0
01/08/2022
28.26
 93,947 27.15 28.78 27.15 0 0 0
29/07/2022
26.56
 30,767 26.27 27.23 26.27 0 0 0
28/07/2022
26.34
 12,851 26.34 26.41 26.12 0 0 0
27/07/2022
26.19
 5,909 25.90 26.19 25.90 0 0 0
26/07/2022
25.82
 23,838 26.34 26.34 25.82 0 0 0
25/07/2022
26.34
 24,527 25.82 26.34 25.53 0 0 0
22/07/2022
26.49
 35,506 26.56 26.56 25.82 0 0 0
21/07/2022
26.49
 49,209 26.71 26.93 26.34 0 0 0
20/07/2022
26.93
 13,202 26.86 26.93 26.56 0 0 0
19/07/2022
26.27
 16,525 26.41 26.56 26.19 0 0 0
18/07/2022
26.56
 54,124 26.27 27.30 26.12 0 0 0
15/07/2022
26.93
 6,200 26.56 26.93 26.49 0 0 0
14/07/2022
26.64
 6,000 26.49 26.71 26.19 0 0 0
13/07/2022
26.27
 5,600 26.41 26.86 26.27 0 0 0
12/07/2022
26.49
 6,700 25.82 26.56 25.82 0 0 0
11/07/2022
25.97
 17,700 25.97 26.27 25.75 0 0 0
08/07/2022
26.19
 18,200 25.46 26.56 25.46 0 0 0
07/07/2022
25.16
 39,300 26.56 26.56 25.09 0 0 0
06/07/2022
26.41
 48,400 27.08 27.15 26.19 0 0 0
05/07/2022
27.00
 21,100 27.45 27.45 26.93 0 0 0
04/07/2022
27.45
 31,700 27.59 28.78 27.45 0 0 0
01/07/2022
28.41
 47,200 27.74 28.41 27.15 0 0 0
30/06/2022
28.04
 25,000 28.11 28.26 27.89 0 0 0
29/06/2022
28.26
 23,000 28.55 28.55 28.11 0 0 0
28/06/2022
28.55
 35,100 28.04 29.07 28.04 0 0 0
27/06/2022
28.33
 8,609 28.33 28.33 28.11 0 0 0
24/06/2022
28.19
 42,800 28.19 28.55 27.89 0 0 0
23/06/2022
28.19
 50,800 28.04 28.48 28.04 0 0 0
22/06/2022
27.67
 71,300 28.63 28.63 27.30 0 0 0
21/06/2022
29.07
 37,700 30.55 30.55 28.55 0 0 0
20/06/2022
28.92
 75,900 28.33 30.25 28.33 0 0 0
17/06/2022
28.41
 40,300 28.78 28.78 27.89 0 0 0
16/06/2022
29.22
 40,700 28.63 29.88 28.63 0 0 0
15/06/2022
28.04
 61,610 28.63 28.63 27.45 0 0 0
14/06/2022
28.70
 22,554 28.33 28.92 28.33 0 0 0
13/06/2022
28.41
 98,300 29.00 29.51 28.04 0 0 0
10/06/2022
30.62
 54,238 32.46 32.91 28.78 0 0 0
09/06/2022
33.05
 20,684 33.05 33.20 32.83 0 0 0
08/06/2022
32.69
 66,839 32.83 33.28 32.69 0 0 0
07/06/2022
32.83
 110,550 30.99 33.20 30.47 0 0 0
06/06/2022
30.99
 57,844 30.47 31.21 30.47 0 0 0
03/06/2022
30.77
 37,200 31.58 31.73 30.62 0 0 0
02/06/2022
31.73
 135,002 29.88 31.73 29.29 0 0 0
01/06/2022
29.44
 73,150 28.78 29.51 28.41 0 0 0
31/05/2022
28.85
 22,200 28.19 29.14 28.04 0 0 0
30/05/2022
28.26
 44,233 28.78 29.51 28.04 0 0 0
27/05/2022
28.41
 22,500 28.92 29.51 28.41 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
28.63
 26,960 30.40 30.62 28.55 0 0 0
25/05/2022
35.42
 56,400 34.62 36.50 34.04 0 0 0
24/05/2022
34.69
 12,800 34.04 34.91 33.54 0 0 0
23/05/2022
33.25
 24,635 36.14 36.14 32.89 0 0 0
20/05/2022
34.69
 13,963 34.69 35.05 34.33 0 0 0
19/05/2022
34.33
 20,430 34.55 34.69 33.75 0 0 0
18/05/2022
34.69
 21,600 35.78 35.92 34.40 0 0 0
17/05/2022
35.42
 21,120 32.52 35.42 32.52 0 0 0
16/05/2022
32.52
 30,700 32.09 36.07 32.09 0 0 0
13/05/2022
32.16
 66,121 33.25 34.19 31.44 0 0 0
12/05/2022
33.25
 54,000 35.42 35.42 33.25 0 0 0
11/05/2022
36.50
 30,614 38.23 38.23 35.27 100 0 0.0
10/05/2022
35.56
 38,770 32.60 35.56 32.60 0 0 0
09/05/2022
34.11
 75,310 38.89 38.89 34.04 0 0 0
06/05/2022
38.96
 66,300 39.75 40.55 38.31 0 0 0
05/05/2022
40.55
 69,736 42.28 42.28 39.90 0 0 0
04/05/2022
41.56
 66,452 44.02 44.09 41.56 0 0 0
29/04/2022
43.37
 41,210 41.41 44.45 41.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |