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

35.40
0.20
(0.57%)
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
(2026-09-08) 		-0.75 -2.17% 104,700 0 0
32.60
35.40
35.40
2 tháng
(2026-08-10) 		-0.95 -2.74% 171,200 0 0
32.60
35.40
35.40
3 tháng
(2026-07-10) 		-0.82 -2.37% 362,700 0 0
32.60
35.40
35.40
6 tháng
(2026-04-13) 		-0.82 -2.37% 733,000 0 0
32.60
35.40
35.40
12 tháng
(2025-10-13) 		-1.80 -5.06% 3,151,200 0 0
32.60
38.36
35.40
24 tháng
(2024-10-18) 		0.63 1.89% 11,826,800 -700 0.0
27.80
40.49
35.40
36 tháng
(2023-10-24) 		12.66 60.04% 19,489,832 -2,200 -0.1
19.23
40.49
35.40
60 tháng
(2021-11-03) 		14.73 77.41% 38,879,778 -251,700 -9.2
13.44
40.49
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2018
8.07
 1,100 8.11 8.11 8.07 0 0 0
18/05/2018
8.16
 3,800 8.28 8.28 8.16 0 0 0
17/05/2018
8.57
 4,500 8.16 8.57 8.16 0 0 0
16/05/2018
8.41
 5,600 8.24 8.41 8.24 0 0 0
15/05/2018
8.36
 9,369 8.28 8.70 8.28 0 0 0
14/05/2018
8.41
 3,584 8.70 8.70 8.41 0 0 0
11/05/2018
8.45
 6,551 8.45 8.45 8.32 0 0 0
10/05/2018
8.36
 3,419 8.32 8.36 8.32 0 0 0
09/05/2018
8.53
 9,500 8.70 8.70 8.45 0 0 0
08/05/2018
8.53
 5,006 8.53 8.53 8.53 0 0 0
07/05/2018
8.41
 3,100 8.70 8.70 8.41 0 0 0
04/05/2018
8.45
 2,648 8.45 8.45 8.45 0 0 0
03/05/2018
8.53
 12,410 8.74 8.74 8.53 0 0 0
02/05/2018
8.78
 9,000 8.78 8.78 8.78 0 0 0
27/04/2018
8.74
 2,900 8.32 8.74 8.32 0 0 0
26/04/2018
8.70
 8,500 8.74 8.86 8.70 0 0 0
24/04/2018
8.57
 100 8.57 8.57 8.57 0 0 0
23/04/2018
8.86
 8,600 8.82 8.86 8.74 0 0 0
20/04/2018
8.86
 16,200 8.70 8.86 8.70 0 0 0
19/04/2018
8.70
 9,000 8.70 8.70 8.70 0 0 0
18/04/2018
8.86
 9,620 8.74 8.86 8.74 0 0 0
17/04/2018
8.32
 100 8.32 8.32 8.32 0 0 0
16/04/2018
8.11
 100 8.11 8.11 8.11 0 0 0
13/04/2018
8.74
 5,848 8.74 8.82 8.74 0 0 0
12/04/2018
8.86
 31,400 8.66 8.86 8.53 0 0 0
11/04/2018
8.70
 18,300 8.57 8.70 8.57 0 0 0
10/04/2018
8.57
 13,300 8.57 8.57 8.53 0 0 0
09/04/2018
8.57
 10 8.57 8.57 8.57 0 0 0
06/04/2018
8.61
 4,000 8.53 8.61 8.53 0 0 0
05/04/2018
8.53
 9,500 8.57 8.57 8.53 0 0 0
04/04/2018
8.53
 955 8.53 8.53 8.53 0 0 0
03/04/2018
8.32
 40,723 8.41 8.53 8.28 0 0 0
02/04/2018
8.32
 200 8.32 8.32 8.32 0 0 0
30/03/2018
8.32
 700 8.32 8.32 8.32 0 0 0
29/03/2018
8.20
 6,200 8.32 8.32 8.20 0 0 0
28/03/2018
7.95
 3,000 8.16 8.16 7.95 0 0 0
27/03/2018
8.16
 0 8.16 8.16 8.16 0 0 0
26/03/2018
8.16
 0 8.16 8.16 8.16 0 0 0
23/03/2018
8.16
 433 8.16 8.16 8.16 0 0 0
22/03/2018
8.36
 4,700 8.41 8.41 8.36 0 0 0
21/03/2018
8.66
 70 8.66 8.66 8.66 0 0 0
20/03/2018
8.66
 1,000 8.66 8.66 8.66 0 0 0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
19/03/2018
8.53
 6,000 8.32 8.74 8.32 0 0 0
16/03/2018
8.49
 6,500 8.22 8.49 8.22 0 0 0
15/03/2018
8.22
 26,800 8.15 8.22 7.96 0 0 0
14/03/2018
8.22
 1,300 8.03 8.22 8.03 0 0 0
13/03/2018
8.19
 2,500 8.30 8.30 8.19 0 0 0
12/03/2018
7.96
 14,300 8.11 8.11 7.96 0 0 0
09/03/2018
8.11
 4,636 7.96 8.11 7.96 0 0 0
08/03/2018
8.11
 0 8.11 8.11 8.11 0 0 0
07/03/2018
8.11
 1,030 8.11 8.11 8.11 0 0 0
06/03/2018
8.07
 1,900 8.00 8.11 8.00 0 0 0
05/03/2018
7.96
 500 7.96 7.96 7.96 0 0 0
02/03/2018
7.81
 2,800 7.77 7.81 7.77 0 0 0
01/03/2018
7.58
 0 7.58 7.58 7.58 0 0 0
28/02/2018
7.58
 200 7.58 7.58 7.58 0 0 0
27/02/2018
7.58
 320 7.50 7.58 7.50 0 0 0
26/02/2018
7.50
 2,100 7.50 7.54 7.50 0 0 0
23/02/2018
8.15
 6,400 7.43 8.15 7.43 0 0 0
22/02/2018
7.96
 0 7.96 7.96 7.96 0 0 0
21/02/2018
7.96
 0 7.96 7.96 7.96 0 0 0
13/02/2018
7.96
 0 7.96 7.96 7.96 0 0 0
12/02/2018
7.96
 200 7.96 7.96 7.96 0 0 0
09/02/2018
7.28
 816 6.90 7.28 6.90 0 0 0
08/02/2018
7.92
 200 7.92 7.92 7.92 0 0 0
07/02/2018
7.62
 18,700 7.50 7.62 7.50 0 0 0
06/02/2018
7.20
 87,700 7.16 7.20 7.09 0 0 0
05/02/2018
7.39
 15,210 7.58 7.58 7.39 0 0 0
02/02/2018
7.54
 16,500 7.88 7.88 7.16 0 0 0
01/02/2018
7.88
 500 7.92 7.92 7.88 0 0 0
31/01/2018
6.90
 544 6.90 6.90 6.90 0 0 0
30/01/2018
7.47
 0 7.47 7.47 7.47 0 0 0
29/01/2018
7.47
 0 7.47 7.47 7.47 0 0 0
26/01/2018
7.47
 5,600 7.43 7.47 7.43 0 0 0
25/01/2018
7.47
 32,944 7.43 7.58 7.43 0 0 0
24/01/2018
7.20
 5,000 7.39 7.39 7.20 0 0 0
23/01/2018
6.97
 0 6.97 6.97 6.97 0 0 0
22/01/2018
6.97
 4,807 6.94 6.97 6.94 0 0 0
19/01/2018
6.94
 3,700 7.01 7.01 6.94 0 0 0
18/01/2018
6.97
 12,200 7.09 7.09 6.94 0 0 0
17/01/2018
7.09
 2,000 7.09 7.09 7.09 0 0 0
16/01/2018
6.94
 0 6.94 6.94 6.94 0 0 0
15/01/2018
6.97
 15,900 6.94 6.97 6.94 0 0 0
12/01/2018
7.01
 6,840 6.94 7.01 6.94 0 0 0
11/01/2018
7.01
 5,715 7.01 7.01 6.86 0 0 0
10/01/2018
7.01
 0 7.01 7.01 7.01 0 0 0
09/01/2018
7.01
 100 7.01 7.01 7.01 0 0 0
08/01/2018
7.47
 23,184 6.82 7.47 6.82 2,900 0 0.1
05/01/2018
7.39
 13,200 7.01 7.39 6.86 0 0 0
04/01/2018
7.39
 400 6.82 7.39 6.82 100 0 0.0
03/01/2018
7.20
 0 7.20 7.20 7.20 0 0 0
02/01/2018
7.20
 200 7.20 7.20 7.20 0 0 0
29/12/2017
6.82
 100 6.82 6.82 6.82 100 0 0.0
28/12/2017
6.94
 0 6.94 6.94 6.94 0 0 0
27/12/2017
6.94
 19,042 6.86 6.97 6.82 0 0 0
26/12/2017
6.94
 523 6.94 6.94 6.94 0 0 0
25/12/2017
7.01
 0 7.01 7.01 7.01 0 0 0
22/12/2017
7.01
 0 7.01 7.01 7.01 0 0 0
21/12/2017
7.01
 0 7.01 7.01 7.01 0 0 0
20/12/2017
7.01
 0 7.01 7.01 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc