Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	35.64	30,400	35.39	35.76	34.57	0	0	0
30/04/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
29/04/2026	34.65	2,600	34.65	34.73	34.61	0	0	0
28/04/2026	34.65	7,000	34.57	34.98	34.57	0	0	0
27/04/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
24/04/2026	34.53	8,200	34.57	34.57	34.24	0	0	0
23/04/2026	34.28	3,600	34.40	34.45	34.28	0	0	0
22/04/2026	34.49	1,800	34.24	34.57	34.24	0	0	0
21/04/2026	34.24	5,800	34.24	34.57	34.16	0	0	0
20/04/2026	34.16	20,000	34.45	34.45	34.08	0	0	0
17/04/2026	34.45	1,300	34.16	34.57	34.16	0	0	0
16/04/2026	34.57	9,800	34.73	34.73	34.40	0	0	0
15/04/2026	34.65	1,000	34.82	34.82	34.57	0	0	0
14/04/2026	34.53	4,700	34.57	34.82	34.49	0	0	0
13/04/2026	34.57	6,600	34.57	34.57	34.53	0	0	0
10/04/2026	34.57	4,400	34.65	34.73	34.40	0	0	0
09/04/2026	34.65	300	34.73	34.73	34.65	0	0	0
08/04/2026	34.82	10,800	34.57	34.86	34.49	0	0	0
07/04/2026	34.49	7,300	34.40	34.49	34.24	0	0	0
06/04/2026	34.32	3,800	34.32	34.69	34.24	0	0	0
03/04/2026	34.28	8,000	34.90	34.90	34.28	0	0	0
02/04/2026	34.36	18,700	34.40	34.49	34.32	0	0	0
01/04/2026	34.36	25,500	34.57	34.57	34.32	0	0	0
31/03/2026	34.57	15,700	34.61	34.61	34.32	0	0	0
30/03/2026	34.57	5,700	34.61	34.61	33.87	0	0	0
27/03/2026	34.65	8,400	35.31	35.31	34.57	0	0	0
26/03/2026	34.69	12,300	35.15	35.15	34.57	0	0	0
25/03/2026	35.15	10,400	35.31	35.31	34.73	0	0	0
24/03/2026	34.57	23,300	34.20	34.98	34.20	0	0	0
23/03/2026	33.99	23,100	34.32	34.40	33.79	0	0	0
20/03/2026	34.57	15,100	34.40	34.73	34.32	0	0	0
19/03/2026	34.57	21,200	34.61	34.82	34.32	0	0	0
18/03/2026	34.98	10,900	35.35	35.35	34.98	0	0	0
17/03/2026	35.19	9,800	35.06	35.31	35.06	0	0	0
16/03/2026	35.15	12,100	35.39	35.39	34.98	0	0	0
13/03/2026	35.39	1,500	34.69	35.39	34.69	0	0	0
12/03/2026	34.82	14,500	36.13	36.13	34.73	0	0	0
11/03/2026	35.06	5,800	34.73	35.23	34.73	0	0	0
10/03/2026	34.57	30,200	34.16	35.31	34.16	0	0	0
09/03/2026	34.08	98,900	35.97	35.97	34.08	0	0	0
06/03/2026	36.63	15,900	36.96	36.96	36.38	0	0	0
05/03/2026	36.71	14,500	37.33	37.45	36.71	0	0	0
04/03/2026	37.33	70,700	37.37	37.78	36.63	0	0	0
03/03/2026	37.37	21,500	38.36	38.36	37.04	0	0	0
02/03/2026	38.36	71,100	36.71	38.36	36.22	0	0	0
27/02/2026	36.71	33,900	36.01	37.04	35.97	0	0	0
26/02/2026	36.01	31,800	36.01	36.01	35.80	0	0	0
25/02/2026	35.97	40,700	35.76	36.01	35.76	0	0	0
24/02/2026	35.76	2,400	35.80	35.97	35.64	0	0	0
23/02/2026	35.80	5,800	35.80	35.84	35.56	0	0	0
20/02/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
19/02/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
18/02/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
17/02/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
16/02/2026	27.41	5,200	27.61	27.61	27.41	0	0	0
13/02/2026	35.72	5,300	35.64	35.72	35.52	0	0	0
12/02/2026	35.72	1,200	35.39	35.72	35.39	0	0	0
11/02/2026	35.39	6,300	35.64	35.64	35.39	0	0	0
10/02/2026	35.72	700	35.80	35.80	35.19	0	0	0
09/02/2026	35.19	26,900	35.31	35.39	35.19	0	0	0
06/02/2026	35.31	35,000	35.56	35.56	35.31	0	0	0
05/02/2026	35.97	8,600	35.60	36.01	35.47	0	0	0
04/02/2026	35.60	26,300	35.60	36.13	35.60	0	0	0
03/02/2026	35.89	11,600	36.22	36.38	35.89	0	0	0
02/02/2026	35.97	17,700	35.56	35.97	35.23	0	0	0
30/01/2026	35.56	7,400	35.80	35.80	35.56	0	0	0
29/01/2026	35.76	23,400	35.68	36.09	35.43	0	0	0
28/01/2026	36.13	2,100	35.76	36.17	35.60	0	0	0
27/01/2026	35.76	4,000	35.72	35.76	35.60	0	0	0
26/01/2026	35.60	21,100	36.05	36.05	35.39	0	0	0
23/01/2026	36.17	19,200	36.71	36.71	36.13	0	0	0
22/01/2026	37.04	20,600	36.87	37.45	36.71	0	0	0
21/01/2026	36.87	8,300	37.04	37.04	36.38	0	0	0
20/01/2026	37.33	31,800	37.74	37.86	37.20	0	0	0
19/01/2026	37.33	16,900	37.45	37.66	37.24	0	0	0
16/01/2026	37.66	11,800	37.04	37.78	37.04	0	0	0
15/01/2026	37.04	66,100	35.97	37.12	35.97	0	0	0
14/01/2026	36.13	10,800	35.80	36.22	35.47	0	0	0
13/01/2026	35.80	16,200	35.72	35.80	35.60	0	0	0
12/01/2026	35.93	54,900	35.97	36.42	35.93	0	0	0
09/01/2026	35.97	22,400	35.68	36.01	35.39	0	0	0
08/01/2026	35.31	18,400	35.64	35.68	34.73	0	0	0
07/01/2026	35.52	21,400	35.19	35.52	35.19	0	0	0
06/01/2026	35.47	12,600	34.61	35.64	34.61	0	0	0
05/01/2026	35.64	30,400	35.39	35.76	34.57	0	0	0
02/01/2026	35.56	7,400	35.80	35.80	35.56	0	0	0
01/01/2026	35.64	8,200	35.72	35.72	35.39	0	0	0
31/12/2025	35.64	8,200	35.72	35.72	35.39	0	0	0
30/12/2025	35.47	10,500	35.47	35.80	35.35	0	0	0
29/12/2025	35.47	12,700	35.27	35.80	35.27	0	0	0
26/12/2025	35.10	6,000	34.98	35.19	34.98	0	0	0
25/12/2025	35.35	8,200	35.56	35.56	35.31	0	0	0
24/12/2025	35.39	4,800	35.47	35.47	35.35	0	0	0
23/12/2025	35.39	8,100	35.39	35.39	35.15	0	0	0
22/12/2025	35.31	7,300	35.39	35.56	35.31	0	0	0
19/12/2025	35.39	11,300	35.60	35.64	35.39	0	0	0
18/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2025	35.56	7,900	36.13	36.13	35.56	0	0	0
17/12/2025	36.13	22,500	36.52	36.52	36.13	0	0	0
16/12/2025	36.37	16,300	36.44	36.44	35.82	0	0	0
15/12/2025	36.44	7,500	36.21	36.44	36.05	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 (2026-08-19)	-0.75	-2.16%	117,800	0	0	33.30 43.70 33.75
2 tháng (2026-07-20)	-0.10	-0.29%	309,700	0	0	33.30 43.70 33.75
3 tháng (2026-06-22)	0.62	1.87%	421,700	0	0	33.29 43.70 33.75
6 tháng (2026-03-23)	0.01	0.02%	942,200	0	0	27.41 43.70 33.75
12 tháng (2025-09-23)	-1.82	-5.08%	3,421,800	0	0	27.41 43.70 33.75
24 tháng (2024-09-30)	1.87	5.81%	12,354,100	-700	-0.0	25.93 43.70 33.75
36 tháng (2023-10-04)	13.81	68.39%	20,564,034	-2,200	-0.1	19.23 43.70 33.75
60 tháng (2021-10-14)	20.04	143.58%	40,485,857	-251,700	-9.2	13.40 43.70 33.75

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

THỐNG KÊ GIAO DỊCH