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

45.65
-0.35
(-0.76%)
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
(2024-10-09) 		0.85 1.90% 198,900 0 0
44.80
47.20
45.65
2 tháng
(2024-09-09) 		2.85 6.66% 401,500 -52 -0.0
42.30
47.20
45.65
3 tháng
(2024-08-12) 		2.45 5.67% 676,600 -52 -0.0
42.30
47.20
45.65
6 tháng
(2024-05-13) 		13.27 40.97% 3,919,600 -1,552 -0.1
32.38
47.20
45.65
12 tháng
(2023-11-14) 		18.27 66.74% 7,218,000 -1,552 -0.1
26.24
47.20
45.65
24 tháng
(2022-11-21) 		25.66 128.33% 15,740,945 -1,552 -0.1
8.75
47.20
45.65
36 tháng
(2021-11-24) 		19.08 71.78% 25,731,944 -68,352 -2.4
8.75
50.77
45.65
60 tháng
(2019-12-05) 		32.81 255.44% 30,247,110 97 -3.7
8.75
50.77
45.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
34.86
 8,500 35.01 35.01 34.62 0 0 0
18/06/2024
34.91
 33,700 35.01 35.06 34.67 0 0 0
17/06/2024
34.81
 19,800 34.86 34.96 34.72 0 0 0
14/06/2024
34.72
 41,300 35.20 35.20 34.72 0 0 0
13/06/2024
34.81
 38,300 34.77 35.11 34.77 0 0 0
12/06/2024
34.77
 46,200 33.84 34.81 33.84 0 0 0
11/06/2024
34.23
 114,600 33.74 34.52 33.74 0 0 0
10/06/2024
33.70
 19,200 33.65 33.94 33.55 0 0 0
07/06/2024
33.74
 6,800 33.70 33.74 33.70 0 0 0
06/06/2024
33.74
 14,600 33.84 34.04 33.74 0 0 0
05/06/2024
33.79
 24,800 34.08 34.08 33.60 0 0 0
04/06/2024
33.74
 24,800 33.89 33.99 33.74 0 0 0
03/06/2024
34.23
 13,500 34.67 34.67 33.84 0 0 0
31/05/2024
33.84
 38,800 33.74 33.94 33.06 0 0 0
30/05/2024
33.84
 45,600 32.72 34.04 32.72 0 0 0
29/05/2024
33.94
 10,300 34.13 34.13 33.84 0 0 0
28/05/2024
33.99
 127,000 33.06 34.91 33.06 0 0 0
27/05/2024
32.87
 16,100 32.67 33.06 32.67 0 0 0
24/05/2024
32.82
 40,800 33.11 33.16 32.67 0 0 0
23/05/2024
32.82
 23,100 32.97 33.11 32.77 0 0 0
22/05/2024
32.77
 38,900 33.50 33.50 32.77 0 0 0
21/05/2024
33.11
 39,500 32.97 33.26 32.58 0 0 0
20/05/2024
32.53
 43,500 32.67 32.72 32.24 0 0 0
17/05/2024
32.67
 23,900 32.77 32.77 32.19 0 0 0
16/05/2024
33.26
 18,400 33.65 33.65 32.58 0 0 0
15/05/2024
33.01
 78,600 32.38 33.74 32.38 0 0 0
14/05/2024
32.38
 26,900 31.99 32.38 31.99 0 0 0
13/05/2024
32.38
 21,200 32.58 32.97 32.09 0 0 0
10/05/2024
32.58
 24,200 32.72 33.06 32.58 0 0 0
09/05/2024
32.87
 81,800 32.24 33.55 32.24 0 0 0
08/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2024
31.99
 60,400 31.46 32.19 31.46 0 0 0
07/05/2024
31.51
 16,200 31.41 31.60 31.41 0 0 0
06/05/2024
31.41
 14,300 31.32 31.46 31.32 0 0 0
03/05/2024
31.32
 14,100 31.70 31.70 31.32 0 0 0
02/05/2024
31.51
 32,000 31.60 31.88 31.41 0 0 0
26/04/2024
31.88
 29,900 31.88 31.98 31.70 0 0 0
25/04/2024
31.70
 41,900 31.51 31.70 30.75 0 0 0
24/04/2024
31.13
 23,900 31.08 31.13 30.94 0 0 0
23/04/2024
30.94
 24,000 30.80 31.08 30.80 0 0 0
22/04/2024
30.80
 15,600 30.19 30.80 30.19 0 0 0
19/04/2024
30.19
 24,000 30.19 30.19 30.00 0 0 0
17/04/2024
30.38
 14,000 30.56 30.56 30.38 0 0 0
16/04/2024
30.47
 65,300 30.52 30.52 29.90 0 0 0
15/04/2024
30.56
 24,700 30.75 30.85 30.56 0 0 0
12/04/2024
30.75
 21,900 30.75 30.85 30.52 0 0 0
11/04/2024
30.66
 29,400 30.99 31.08 30.66 0 0 0
10/04/2024
30.99
 15,300 30.80 30.99 30.71 0 0 0
09/04/2024
30.80
 14,000 30.85 30.85 30.66 0 0 0
08/04/2024
30.85
 15,900 30.71 31.08 30.71 0 0 0
05/04/2024
30.71
 21,100 30.71 30.85 30.66 0 0 0
04/04/2024
30.89
 6,300 30.71 30.89 30.66 0 0 0
03/04/2024
30.89
 2,200 30.89 30.89 30.75 0 0 0
02/04/2024
30.89
 10,400 30.85 30.89 30.85 0 0 0
01/04/2024
30.85
 21,200 30.66 31.13 30.66 0 0 0
29/03/2024
30.66
 42,000 30.75 30.75 30.61 0 0 0
28/03/2024
30.66
 18,500 30.99 30.99 30.66 0 0 0
27/03/2024
30.80
 8,400 30.71 30.80 30.66 0 0 0
26/03/2024
30.75
 44,900 30.94 30.94 30.61 0 0 0
25/03/2024
30.80
 20,900 31.13 31.18 30.75 0 0 0
22/03/2024
30.94
 70,800 31.08 31.18 30.94 0 0 0
21/03/2024
31.08
 10,400 31.18 31.22 30.94 0 0 0
20/03/2024
31.13
 4,600 30.75 31.13 30.75 0 0 0
19/03/2024
30.66
 9,700 32.03 32.07 30.66 0 0 0
18/03/2024
30.71
 61,900 31.18 31.18 30.61 0 0 0
15/03/2024
31.13
 38,000 31.70 31.70 30.99 0 0 0
14/03/2024
31.79
 18,500 31.41 31.79 31.04 0 0 0
13/03/2024
31.41
 73,000 30.80 32.07 30.80 0 0 0
12/03/2024
30.66
 39,600 30.71 30.99 30.19 0 0 0
11/03/2024
30.66
 23,700 30.66 30.80 30.56 0 0 0
08/03/2024
30.66
 20,500 30.80 30.85 30.47 0 0 0
07/03/2024
30.75
 28,900 30.56 30.89 30.38 0 0 0
06/03/2024
30.56
 13,700 30.66 30.66 30.42 0 0 0
05/03/2024
30.66
 55,700 31.22 31.22 30.38 0 0 0
04/03/2024
31.08
 19,900 31.22 31.22 30.47 0 0 0
01/03/2024
31.13
 34,800 30.89 31.32 30.89 0 0 0
29/02/2024
31.04
 14,600 30.89 31.04 30.66 0 0 0
28/02/2024
30.89
 27,400 30.94 30.94 30.71 0 0 0
27/02/2024
30.94
 34,800 30.94 30.94 30.75 0 0 0
26/02/2024
30.75
 9,200 30.66 30.75 30.61 0 0 0
23/02/2024
30.66
 33,400 30.66 30.66 30.38 0 0 0
22/02/2024
30.71
 7,700 30.75 30.75 30.52 0 0 0
21/02/2024
30.75
 3,100 30.38 30.75 30.38 0 0 0
20/02/2024
30.75
 15,600 30.47 30.75 30.28 0 0 0
19/02/2024
30.23
 16,300 30.66 30.66 30.23 0 0 0
16/02/2024
30.66
 13,400 30.56 30.94 30.56 0 0 0
15/02/2024
30.75
 7,800 30.56 30.80 30.56 0 0 0
07/02/2024
30.38
 11,700 30.19 31.60 30.19 0 0 0
06/02/2024
30.19
 24,000 30.56 30.56 30.00 0 0 0
05/02/2024
30.28
 27,300 30.19 30.28 30.09 0 0 0
02/02/2024
30.38
 45,700 30.38 30.38 30.38 0 0 0
01/02/2024
30.42
 31,800 30.56 30.66 30.38 0 0 0
31/01/2024
30.47
 25,500 31.22 31.22 30.38 0 0 0
30/01/2024
31.22
 3,000 31.32 31.32 31.22 0 0 0
29/01/2024
31.22
 16,400 30.19 32.17 30.19 0 0 0
26/01/2024
30.23
 15,100 30.23 30.38 30.09 0 0 0
25/01/2024
30.23
 5,300 30.23 30.23 30.23 0 0 0
24/01/2024
30.23
 8,800 30.33 30.33 30.23 0 0 0
23/01/2024
30.23
 9,600 30.19 30.33 30.09 0 0 0
22/01/2024
30.28
 10,800 30.19 30.28 30.00 0 0 0
19/01/2024
30.19
 23,000 30.19 30.28 30.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |