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

46
0.65
(1.43%)
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
(2024-10-23) 		-0.65 -1.39% 419,300 0 0
45.20
47.20
46
2 tháng
(2024-09-23) 		2.90 6.73% 640,400 0 0
43.10
47.20
46
3 tháng
(2024-08-26) 		3.10 7.23% 818,900 0 0
42.30
47.20
46
6 tháng
(2024-05-27) 		13.13 39.95% 3,878,400 -1,500 -0.1
32.87
47.20
46
12 tháng
(2023-11-28) 		18.88 69.65% 7,227,600 -1,500 -0.1
27.12
47.20
46
24 tháng
(2022-12-05) 		25.07 119.74% 15,753,237 -1,500 -0.1
8.75
47.20
46
36 tháng
(2021-12-08) 		20.73 82.05% 25,734,695 -54,900 -1.9
8.75
50.77
46
60 tháng
(2019-12-19) 		33.41 265.40% 30,540,710 149 -3.7
8.75
50.77
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2021
15.74
 3,640 15.98 15.98 15.74 0 0 0
14/04/2021
16.13
 17,700 16.13 16.13 16.13 0 0 0
13/04/2021
16.13
 4,500 16.28 16.28 16.13 0 0 0
12/04/2021
16.13
 0 16.13 16.13 16.13 0 0 0
09/04/2021
16.28
 5,400 16.13 16.28 16.13 0 0 0
08/04/2021
16.13
 2,300 16.13 16.13 16.13 0 0 0
07/04/2021
16.13
 2,720 16.13 16.13 16.13 0 100 -0.0
06/04/2021
16.21
 1,480 16.67 16.74 16.21 0 0 0
05/04/2021
16.74
 600 16.05 16.74 16.05 0 0 0
02/04/2021
16.82
 800 15.98 16.82 15.98 0 0 0
01/04/2021
16.13
 5,000 15.98 16.13 15.98 0 0 0
31/03/2021
15.98
 5,000 16.82 16.82 15.74 0 0 0
30/03/2021
16.82
 200 15.98 16.82 15.98 0 0 0
29/03/2021
15.98
 1,400 15.44 15.98 15.44 0 0 0
26/03/2021
15.51
 0 15.51 15.51 15.51 0 0 0
25/03/2021
15.36
 30,900 15.36 16.13 15.36 0 0 0
24/03/2021
15.44
 1,315 15.36 15.51 15.36 0 0 0
23/03/2021
15.74
 5,400 15.74 15.74 15.67 0 0 0
22/03/2021
15.74
 9,400 15.82 15.82 15.74 0 0 0
19/03/2021
16.13
 8,125 16.13 16.51 16.13 0 0 0
18/03/2021
16.13
 7,110 15.44 16.59 15.44 0 0 0
17/03/2021
17.20
 4,701 16.90 17.20 16.82 0 0 0
16/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/03/2021
16.97
 7,600 17.97 17.97 16.97 0 0 0
15/03/2021
16.90
 28,800 16.68 16.90 16.54 1,000 1,000 0
12/03/2021
16.68
 1,772 16.54 16.75 16.54 0 0 0
11/03/2021
16.75
 18,100 16.68 16.75 16.54 0 0 0
10/03/2021
16.54
 5,100 16.54 16.54 16.54 0 0 0
09/03/2021
16.54
 27,137 16.32 16.54 16.32 0 0 0
08/03/2021
16.25
 16,000 16.18 16.39 16.18 0 0 0
05/03/2021
16.18
 6,000 16.03 16.18 15.96 0 0 0
04/03/2021
15.96
 10,200 16.03 16.03 15.96 0 0 0
03/03/2021
16.25
 15,500 15.10 16.25 15.10 0 0 0
02/03/2021
15.53
 4,000 16.11 16.11 15.53 0 0 0
01/03/2021
15.82
 5,597 15.60 15.82 15.10 0 0 0
26/02/2021
15.60
 200 15.60 15.60 15.60 0 0 0
25/02/2021
15.60
 1,500 15.60 15.60 15.60 0 0 0
24/02/2021
15.24
 4,400 15.53 15.67 15.24 0 0 0
23/02/2021
15.10
 200 15.10 15.10 15.10 0 0 0
22/02/2021
15.10
 4,800 15.10 15.10 15.10 0 0 0
19/02/2021
14.81
 0 14.81 14.81 14.81 0 0 0
18/02/2021
14.81
 1,450 14.74 14.88 14.74 0 0 0
17/02/2021
14.74
 1,500 14.38 14.74 14.38 0 0 0
09/02/2021
14.38
 1,000 14.38 14.38 14.38 0 0 0
08/02/2021
14.74
 0 14.74 14.74 14.74 0 0 0
05/02/2021
14.74
 0 14.74 14.74 14.74 0 0 0
04/02/2021
14.88
 600 14.74 14.88 14.74 0 0 0
03/02/2021
14.74
 5,500 14.81 14.81 14.74 0 0 0
02/02/2021
13.66
 5,200 13.66 13.66 13.66 0 0 0
01/02/2021
13.66
 3,100 13.95 14.02 13.66 0 0 0
29/01/2021
15.03
 15,107 13.37 15.03 13.37 0 0 0
28/01/2021
13.59
 4,000 13.88 13.88 13.59 0 0 0
27/01/2021
15.75
 8,700 15.89 15.96 15.75 0 0 0
26/01/2021
15.75
 15,500 16.18 16.18 15.75 0 0 0
25/01/2021
15.82
 9,773 15.75 16.39 15.75 0 0 0
22/01/2021
15.10
 4,700 14.74 15.10 14.74 0 0 0
21/01/2021
15.10
 4,500 14.45 15.10 14.45 0 0 0
20/01/2021
14.52
 0 14.52 14.52 14.52 0 0 0
19/01/2021
14.52
 9,400 15.03 15.03 14.38 0 0 0
18/01/2021
15.10
 6,300 14.38 15.10 14.38 0 0 0
15/01/2021
14.38
 9,500 14.74 14.74 14.38 0 0 0
14/01/2021
14.67
 100 14.67 14.67 14.67 0 0 0
13/01/2021
13.88
 1,800 14.24 14.31 13.88 0 0 0
12/01/2021
14.09
 18,840 13.66 14.09 13.66 0 0 0
11/01/2021
13.66
 900 13.66 13.66 13.66 0 0 0
08/01/2021
13.45
 500 13.45 13.45 13.45 0 0 0
07/01/2021
13.16
 1,500 13.30 13.30 13.16 0 0 0
06/01/2021
13.81
 130 13.81 13.81 13.81 0 0 0
05/01/2021
13.16
 81 13.16 13.16 13.16 0 0 0
04/01/2021
13.16
 0 13.16 13.16 13.16 0 0 0
31/12/2020
13.16
 4 13.16 13.16 13.16 0 0 0
30/12/2020
13.16
 620 13.09 13.16 13.09 0 0 0
29/12/2020
13.09
 0 13.09 13.09 13.09 0 0 0
28/12/2020
13.16
 2,500 12.94 13.16 12.94 0 0 0
25/12/2020
13.45
 482 13.45 13.45 13.45 0 0 0
24/12/2020
13.45
 2,000 13.45 13.45 13.45 0 0 0
23/12/2020
13.37
 0 13.37 13.37 13.37 0 0 0
22/12/2020
13.37
 0 13.37 13.37 13.37 0 0 0
21/12/2020
13.37
 0 13.37 13.37 13.37 0 0 0
18/12/2020
13.37
 40 13.37 13.37 13.37 0 0 0
17/12/2020
13.45
 3,200 13.37 13.45 13.37 0 0 0
16/12/2020
13.37
 3,300 13.37 13.37 13.37 0 0 0
15/12/2020
13.59
 8,800 13.45 13.59 13.45 0 0 0
14/12/2020
13.30
 3,110 13.30 13.30 13.30 10 0 0.0
11/12/2020
12.87
 0 12.87 12.87 12.87 0 0 0
10/12/2020
12.87
 2,243 12.87 12.87 12.87 0 0 0
09/12/2020
12.87
 6,000 12.87 12.87 12.87 0 0 0
08/12/2020
12.73
 4,010 12.73 12.73 12.73 0 0 0
07/12/2020
12.73
 1,600 12.44 12.73 12.44 0 0 0
04/12/2020
12.65
 16,000 12.65 12.65 12.65 0 0 0
03/12/2020
12.65
 6,400 12.58 12.65 12.58 0 0 0
02/12/2020
12.51
 2,000 12.51 12.51 12.51 0 0 0
01/12/2020
12.51
 700 12.51 12.51 12.51 0 0 0
30/11/2020
12.65
 2,800 12.37 12.65 12.37 0 0 0
27/11/2020
12.37
 207 12.37 12.37 12.37 0 0 0
26/11/2020
12.51
 1,700 12.37 12.51 12.30 0 0 0
25/11/2020
12.37
 541 12.37 12.37 12.37 0 0 0
24/11/2020
12.30
 359 12.30 12.30 12.30 0 0 0
23/11/2020
12.22
 100 12.22 12.22 12.22 0 0 0
20/11/2020
12.65
 1,000 12.58 12.65 12.58 0 0 0
19/11/2020
12.73
 100 12.73 12.73 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |