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

45.35
-0.15
(-0.33%)
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
(2024-10-22) 		0.35 0.78% 384,500 0 0
45
47.20
45.35
2 tháng
(2024-09-23) 		2.25 5.22% 601,500 0 0
43.10
47.20
45.35
3 tháng
(2024-08-23) 		2.20 5.10% 786,600 0 0
42.30
47.20
45.35
6 tháng
(2024-05-27) 		12.48 37.97% 3,839,500 -1,500 -0.1
32.87
47.20
45.35
12 tháng
(2023-11-27) 		19.02 72.25% 7,190,700 -1,500 -0.1
26.33
47.20
45.35
24 tháng
(2022-12-02) 		24.18 114.23% 15,734,780 -1,500 -0.1
8.75
47.20
45.35
36 tháng
(2021-12-07) 		20.24 80.57% 25,716,895 -54,900 -1.9
8.75
50.77
45.35
60 tháng
(2019-12-18) 		32.32 247.94% 30,502,310 149 -3.7
8.75
50.77
45.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2024
30.19
 14,100 30.19 30.38 30.19 0 0 0
17/01/2024
30.19
 9,300 30.19 30.19 30.14 0 0 0
16/01/2024
30.19
 6,200 30.05 30.19 30.05 0 0 0
15/01/2024
30.09
 5,900 30.66 30.66 30.09 0 0 0
12/01/2024
30.05
 21,100 30.09 30.19 30.05 0 0 0
11/01/2024
30.09
 12,700 30.09 30.89 30.09 0 0 0
10/01/2024
30.09
 14,800 30.28 30.38 30.09 0 0 0
09/01/2024
30.19
 10,600 30.23 30.28 30.09 0 0 0
08/01/2024
30.23
 39,400 30.00 30.28 30.00 0 0 0
05/01/2024
30.09
 14,300 30.00 30.47 29.95 0 0 0
04/01/2024
29.90
 15,900 29.90 30.00 29.86 0 0 0
03/01/2024
29.86
 24,300 29.24 29.86 29.24 0 0 0
02/01/2024
29.34
 8,800 29.43 30.09 29.34 0 0 0
29/12/2023
29.29
 26,300 29.29 29.72 29.24 0 0 0
28/12/2023
29.57
 22,100 29.62 29.72 29.34 0 0 0
27/12/2023
29.72
 17,100 29.67 29.72 29.24 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
26/12/2023
29.72
 17,800 30.09 30.09 29.43 0 0 0
25/12/2023
30.05
 51,800 29.78 30.35 29.78 0 0 0
22/12/2023
29.96
 31,600 30.18 30.18 29.74 0 0 0
21/12/2023
30.09
 31,300 30.09 30.35 29.91 0 0 0
20/12/2023
30.31
 36,200 30.00 30.44 29.78 0 0 0
19/12/2023
30.00
 53,900 30.35 30.35 30.00 0 0 0
18/12/2023
30.40
 42,700 30.18 30.48 30.00 0 0 0
15/12/2023
30.35
 45,500 30.35 30.44 30.13 0 0 0
14/12/2023
30.44
 40,200 30.44 30.53 30.18 0 0 0
13/12/2023
30.44
 52,500 30.44 30.61 30.09 0 0 0
12/12/2023
30.18
 101,900 30.13 30.61 30.13 0 0 0
11/12/2023
30.13
 43,900 29.83 30.61 29.83 0 0 0
08/12/2023
29.83
 37,400 29.74 30.61 29.74 0 0 0
07/12/2023
29.74
 35,800 30.40 30.40 29.48 0 0 0
06/12/2023
30.40
 111,600 29.65 30.61 29.17 0 0 0
05/12/2023
29.00
 69,600 28.38 29.00 28.38 0 0 0
04/12/2023
28.34
 61,300 27.47 28.43 27.47 0 0 0
01/12/2023
27.38
 37,100 27.38 27.47 27.29 0 0 0
30/11/2023
27.38
 14,300 27.25 27.73 27.25 0 0 0
29/11/2023
27.20
 16,100 27.12 27.42 26.85 0 0 0
28/11/2023
27.12
 32,300 26.24 27.55 26.24 0 0 0
27/11/2023
26.33
 2,000 26.24 26.33 26.24 0 0 0
24/11/2023
26.24
 37,300 26.33 26.42 26.07 0 0 0
23/11/2023
26.68
 29,500 26.50 26.72 26.50 0 0 0
22/11/2023
26.59
 27,400 26.68 26.85 26.50 0 0 0
21/11/2023
26.68
 13,800 27.12 27.12 25.89 0 0 0
20/11/2023
26.68
 49,300 26.68 27.20 26.68 0 0 0
17/11/2023
27.12
 41,100 27.55 27.73 26.77 0 0 0
16/11/2023
27.47
 12,000 27.20 27.47 27.20 0 0 0
15/11/2023
27.47
 27,600 27.55 27.60 27.38 0 0 0
14/11/2023
27.38
 67,000 27.55 27.73 27.38 0 0 0
13/11/2023
27.55
 24,700 28.16 28.16 27.38 0 0 0
10/11/2023
27.99
 51,500 28.08 28.25 27.60 0 0 0
09/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
08/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
07/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
06/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
03/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
02/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
01/11/2023
8.75
 0 8.75 8.75 8.75 0 0 0
31/10/2023
8.75
 0 8.75 8.75 8.75 0 0 0
30/10/2023
27.12
 31,839 27.55 27.55 27.12 0 0 0
27/10/2023
27.55
 157,569 27.81 27.81 27.12 0 0 0
26/10/2023
27.73
 70,300 28.51 28.51 27.38 0 0 0
25/10/2023
28.78
 37,800 28.51 28.86 28.51 0 0 0
24/10/2023
28.78
 42,324 27.99 28.86 27.99 0 0 0
23/10/2023
27.81
 82,240 27.55 28.16 27.55 0 0 0
20/10/2023
27.55
 70,700 27.47 27.55 27.12 0 0 0
19/10/2023
27.64
 28,800 27.64 27.64 27.29 0 0 0
18/10/2023
27.99
 19,500 28.60 28.60 27.64 0 0 0
17/10/2023
27.99
 18,900 28.86 28.86 27.99 0 0 0
16/10/2023
28.86
 11,526 28.86 29.04 28.16 0 0 0
13/10/2023
28.95
 14,994 28.69 29.13 28.08 0 0 0
12/10/2023
28.95
 36,553 28.78 29.30 28.78 0 0 0
11/10/2023
28.86
 64,695 28.25 29.13 28.25 0 0 0
10/10/2023
28.08
 21,722 27.99 28.43 27.99 0 0 0
09/10/2023
27.90
 6,914 28.08 28.08 27.81 0 0 0
06/10/2023
27.81
 10,770 27.55 27.90 27.55 0 0 0
05/10/2023
27.47
 16,434 27.38 27.64 27.38 0 0 0
04/10/2023
27.55
 19,254 27.29 27.55 26.94 0 0 0
03/10/2023
27.12
 26,916 27.55 27.55 27.03 0 0 0
02/10/2023
27.90
 6,200 27.90 27.99 27.90 0 0 0
29/09/2023
27.55
 12,739 27.03 27.55 27.03 0 0 0
28/09/2023
27.12
 38,500 27.47 27.47 26.33 0 0 0
27/09/2023
27.99
 51,054 27.38 27.99 27.12 0 0 0
26/09/2023
27.47
 14,625 28.69 28.69 27.47 0 0 0
25/09/2023
27.81
 66,186 27.81 29.30 27.73 0 0 0
22/09/2023
27.81
 67,187 27.64 28.16 27.03 0 0 0
21/09/2023
27.90
 30,761 28.16 28.16 27.81 0 0 0
20/09/2023
27.99
 64,505 27.73 28.78 26.77 0 0 0
19/09/2023
27.29
 67,153 27.99 27.99 26.50 0 0 0
18/09/2023
27.99
 71,092 28.69 28.69 27.90 0 0 0
15/09/2023
28.69
 154,630 27.99 29.04 27.99 0 0 0
14/09/2023
27.20
 182,936 25.63 27.99 25.63 0 0 0
13/09/2023
25.37
 46,156 25.37 25.72 25.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |