Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	40.60	2,800	40.50	40.60	40.50	0	0	0
11/06/2026	40.50	1,300	40.80	40.80	40.35	0	0	0
10/06/2026	40.75	7,900	40.60	40.75	40.20	0	0	0
09/06/2026	40.60	3,400	40.10	40.90	40.10	0	0	0
08/06/2026	40.50	2,700	40.60	40.60	40	0	0	0
05/06/2026	40.60	1,300	40.55	40.60	40.50	0	0	0
04/06/2026	40.90	10,000	40.90	40.90	40.80	0	0	0
03/06/2026	40.90	5,000	40.60	41	40.60	0	0	0
02/06/2026	40.15	19,000	41	41	40.15	0	0	0
01/06/2026	41	5,400	40.90	41	40.80	0	0	0
29/05/2026	40.90	9,800	40.90	41	40.60	0	0	0
28/05/2026	40.90	6,600	40.90	40.90	40.90	0	0	0
27/05/2026	40.90	13,300	41	41	40.70	0	0	0
26/05/2026	40.90	2,200	40.90	40.90	40.85	0	0	0
25/05/2026	40.70	1,400	40.70	41	40.70	0	0	0
22/05/2026	40.70	3,700	40.90	40.90	40.60	0	0	0
21/05/2026	40.60	5,500	40.45	40.65	40.45	0	0	0
20/05/2026	40.90	14,500	40.65	40.90	40.40	0	0	0
19/05/2026	40.80	10,300	41	41	40.80	0	0	0
18/05/2026	41.35	2,000	41	41.35	41	0	0	0
15/05/2026	41	4,500	41	41.35	41	0	0	0
14/05/2026	41.10	14,100	41.50	41.50	40.70	0	0	0
13/05/2026	41.55	11,400	40.95	41.55	40.50	0	0	0
12/05/2026	41.60	18,400	41.20	41.60	40.70	0	0	0
11/05/2026	41.45	10,200	41.50	41.50	41.30	0	0	0
08/05/2026	41.45	9,600	41.80	42.15	41.45	0	0	0
07/05/2026	41.90	1,300	42	42	41.90	0	0	0
06/05/2026	42	4,200	41.60	42	41.60	0	0	0
05/05/2026	42	900	42.20	42.20	42	0	0	0
04/05/2026	42.65	3,500	43	43	41.90	0	0	0
29/04/2026	42.10	2,600	42.10	42.20	42.05	0	0	0
28/04/2026	42.10	7,000	42	42.50	42	0	0	0
24/04/2026	41.95	8,200	42	42	41.60	0	0	0
23/04/2026	41.65	3,600	41.80	41.85	41.65	0	0	0
22/04/2026	41.90	1,800	41.60	42	41.60	0	0	0
21/04/2026	41.60	5,800	41.60	42	41.50	0	0	0
20/04/2026	41.50	20,000	41.85	41.85	41.40	0	0	0
17/04/2026	41.85	1,300	41.50	42	41.50	0	0	0
16/04/2026	42	9,800	42.20	42.20	41.80	0	0	0
15/04/2026	42.10	1,000	42.30	42.30	42	0	0	0
14/04/2026	41.95	4,700	42	42.30	41.90	0	0	0
13/04/2026	42	6,600	42	42	41.95	0	0	0
10/04/2026	42	4,400	42.10	42.20	41.80	0	0	0
09/04/2026	42.10	300	42.20	42.20	42.10	0	0	0
08/04/2026	42.30	10,800	42	42.35	41.90	0	0	0
07/04/2026	41.90	7,300	41.80	41.90	41.60	0	0	0
06/04/2026	41.70	3,800	41.70	42.15	41.60	0	0	0
03/04/2026	41.65	8,000	42.40	42.40	41.65	0	0	0
02/04/2026	41.75	18,700	41.80	41.90	41.70	0	0	0
01/04/2026	41.75	25,500	42	42	41.70	0	0	0
31/03/2026	42	15,700	42.05	42.05	41.70	0	0	0
30/03/2026	42	5,700	42.05	42.05	41.15	0	0	0
27/03/2026	42.10	8,400	42.90	42.90	42	0	0	0
26/03/2026	42.15	12,300	42.70	42.70	42	0	0	0
25/03/2026	42.70	10,400	42.90	42.90	42.20	0	0	0
24/03/2026	42	23,300	41.55	42.50	41.55	0	0	0
23/03/2026	41.30	23,100	41.70	41.80	41.05	0	0	0
20/03/2026	42	15,100	41.80	42.20	41.70	0	0	0
19/03/2026	42	21,200	42.05	42.30	41.70	0	0	0
18/03/2026	42.50	10,900	42.95	42.95	42.50	0	0	0
17/03/2026	42.75	9,800	42.60	42.90	42.60	0	0	0
16/03/2026	42.70	12,100	43	43	42.50	0	0	0
13/03/2026	43	1,500	42.15	43	42.15	0	0	0
12/03/2026	42.30	14,500	43.90	43.90	42.20	0	0	0
11/03/2026	42.60	5,800	42.20	42.80	42.20	0	0	0
10/03/2026	42	30,200	41.50	42.90	41.50	0	0	0
09/03/2026	41.40	98,900	43.70	43.70	41.40	0	0	0
06/03/2026	44.50	15,900	44.90	44.90	44.20	0	0	0
05/03/2026	44.60	14,500	45.35	45.50	44.60	0	0	0
04/03/2026	45.35	70,700	45.40	45.90	44.50	0	0	0
03/03/2026	45.40	21,500	46.60	46.60	45	0	0	0
02/03/2026	46.60	71,100	44.60	46.60	44	0	0	0
27/02/2026	44.60	33,900	43.75	45	43.70	0	0	0
26/02/2026	43.75	31,800	43.75	43.75	43.50	0	0	0
25/02/2026	43.70	40,700	43.45	43.75	43.45	0	0	0
24/02/2026	43.45	2,400	43.50	43.70	43.30	0	0	0
23/02/2026	43.50	5,800	43.50	43.55	43.20	0	0	0
13/02/2026	43.40	5,300	43.30	43.40	43.15	0	0	0
12/02/2026	43.40	1,200	43	43.40	43	0	0	0
11/02/2026	43	6,300	43.30	43.30	43	0	0	0
10/02/2026	43.40	700	43.50	43.50	42.75	0	0	0
09/02/2026	42.75	26,900	42.90	43	42.75	0	0	0
06/02/2026	42.90	35,000	43.20	43.20	42.90	0	0	0
05/02/2026	43.70	8,600	43.25	43.75	43.10	0	0	0
04/02/2026	43.25	26,300	43.25	43.90	43.25	0	0	0
03/02/2026	43.60	11,600	44	44.20	43.60	0	0	0
02/02/2026	43.70	17,700	43.20	43.70	42.80	0	0	0
30/01/2026	43.20	7,400	43.50	43.50	43.20	0	0	0
29/01/2026	43.45	23,400	43.35	43.85	43.05	0	0	0
28/01/2026	43.90	2,100	43.45	43.95	43.25	0	0	0
27/01/2026	43.45	4,000	43.40	43.45	43.25	0	0	0
26/01/2026	43.25	21,100	43.80	43.80	43	0	0	0
23/01/2026	43.95	19,200	44.60	44.60	43.90	0	0	0
22/01/2026	45	20,600	44.80	45.50	44.60	0	0	0
21/01/2026	44.80	8,300	45	45	44.20	0	0	0
20/01/2026	45.35	31,800	45.85	46	45.20	0	0	0
19/01/2026	45.35	16,900	45.50	45.75	45.25	0	0	0
16/01/2026	45.75	11,800	45	45.90	45	0	0	0
15/01/2026	45	66,100	43.70	45.10	43.70	0	0	0
14/01/2026	43.90	10,800	43.50	44	43.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.05	-2.53%	155,300	0	0	40.15 41.55 40.60
2 tháng (2026-04-13)	-1.50	-3.57%	275,800	0	0	40.15 42.65 40.60
3 tháng (2026-03-16)	-2.20	-5.15%	522,600	0	0	40.15 42.75 40.60
6 tháng (2025-12-15)	-3.78	-8.53%	1,672,500	0	0	40.15 46.60 40.60
12 tháng (2025-06-17)	0.72	1.80%	5,429,600	0	0	39.45 46.69 40.60
24 tháng (2024-06-24)	9.29	29.75%	14,174,400	-2,250	-0.1	31.16 49.20 40.60
36 tháng (2023-06-28)	19.32	91.19%	22,534,752	-2,250	-0.1	7.79 49.20 40.60
60 tháng (2021-07-08)	27.71	216.71%	40,264,788	-2,750	-3.8	7.79 49.20 40.60

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

THỐNG KÊ GIAO DỊCH