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)
12/09/2023
25.28
 10,378 25.02 25.37 24.93 0 0 0
11/09/2023
25.28
 83,807 25.54 25.72 25.02 0 0 0
08/09/2023
25.10
 42,792 24.93 25.45 24.93 0 0 0
07/09/2023
25.10
 62,026 25.45 25.45 24.93 0 0 0
06/09/2023
25.45
 52,246 25.72 25.72 24.84 0 0 0
05/09/2023
25.37
 108,985 24.49 25.63 24.49 0 0 0
31/08/2023
24.40
 64,608 24.14 24.49 24.05 0 0 0
30/08/2023
23.97
 12,212 23.70 23.97 23.70 0 0 0
29/08/2023
23.70
 18,411 23.62 23.70 23.62 0 0 0
28/08/2023
23.79
 11,184 23.70 23.79 23.62 0 0 0
25/08/2023
23.62
 10,472 23.88 24.05 23.44 0 0 0
24/08/2023
23.62
 27,014 23.44 23.62 23.44 0 0 0
23/08/2023
23.35
 63,428 23.53 23.53 23.35 0 0 0
22/08/2023
23.62
 66,621 23.70 23.70 23.35 0 0 0
21/08/2023
23.62
 64,120 23.88 23.97 23.62 0 0 0
18/08/2023
23.88
 94,860 24.05 24.32 23.70 0 0 0
17/08/2023
24.23
 224,663 24.67 24.75 23.70 0 0 0
16/08/2023
24.58
 23,047 24.49 24.75 24.40 0 0 0
15/08/2023
24.40
 26,754 24.14 24.49 24.14 0 0 0
14/08/2023
24.23
 33,698 24.05 24.23 23.79 0 0 0
11/08/2023
24.05
 49,347 24.05 24.23 23.97 0 0 0
10/08/2023
24.14
 43,220 24.14 24.49 24.05 0 0 0
09/08/2023
24.05
 34,490 23.97 24.14 23.97 0 0 0
08/08/2023
23.97
 19,424 23.88 24.05 23.79 0 0 0
07/08/2023
23.97
 70,150 23.88 24.14 20.47 0 0 0
04/08/2023
24.05
 19,937 23.88 24.05 23.88 0 0 0
03/08/2023
23.88
 18,919 24.05 24.05 23.79 0 0 0
31/07/2023
23.88
 37,423 23.70 23.97 23.62 0 0 0
28/07/2023
23.79
 28,541 23.97 24.05 23.70 0 0 0
27/07/2023
24.05
 36,316 24.23 24.23 23.88 0 0 0
26/07/2023
24.23
 127,582 24.14 24.49 24.05 0 0 0
25/07/2023
24.05
 21,035 23.88 24.14 23.88 0 0 0
24/07/2023
24.05
 47,767 23.88 24.14 23.88 0 0 0
21/07/2023
23.97
 38,123 24.23 24.32 23.88 0 0 0
20/07/2023
24.05
 34,123 24.23 24.32 23.88 0 0 0
19/07/2023
24.32
 62,066 24.23 24.49 24.23 0 0 0
18/07/2023
24.40
 15,986 24.75 25.37 24.05 0 0 0
17/07/2023
24.49
 49,020 24.32 24.58 24.32 0 0 0
14/07/2023
24.40
 12,600 24.14 24.40 24.14 0 0 0
13/07/2023
24.23
 21,339 24.40 24.40 24.23 0 0 0
12/07/2023
24.14
 16,032 24.49 24.49 24.14 0 0 0
11/07/2023
24.23
 42,554 24.67 24.67 24.23 0 0 0
10/07/2023
24.49
 27,719 24.32 24.49 24.14 0 0 0
07/07/2023
24.32
 111,519 23.88 25.02 23.88 0 0 0
06/07/2023
23.88
 28,460 23.88 23.97 23.70 0 0 0
05/07/2023
23.88
 7,433 23.79 23.97 23.79 0 0 0
04/07/2023
23.88
 9,212 23.79 23.88 23.79 0 0 0
03/07/2023
23.70
 25,855 23.88 23.88 23.53 0 0 0
30/06/2023
23.62
 20,220 23.62 23.79 23.62 0 0 0
29/06/2023
23.70
 39,105 23.79 23.79 23.62 0 0 0
28/06/2023
23.79
 51,135 23.97 23.97 23.70 0 0 0
27/06/2023
23.97
 18,545 23.79 24.05 23.70 0 0 0
26/06/2023
23.79
 22,054 23.62 24.05 23.62 0 0 0
23/06/2023
24.05
 13,535 24.05 24.05 23.88 0 0 0
22/06/2023
24.05
 12,710 24.05 24.14 23.97 0 0 0
21/06/2023
24.05
 13,546 24.05 24.14 23.88 0 0 0
20/06/2023
24.05
 4,326 24.05 24.05 23.97 0 0 0
19/06/2023
24.05
 55,307 24.32 24.32 23.97 0 0 0
16/06/2023
24.23
 29,086 23.97 24.49 23.97 0 0 0
15/06/2023
23.88
 30,620 23.97 24.23 23.88 0 0 0
14/06/2023
24.23
 21,087 24.49 24.49 23.97 0 0 0
13/06/2023
24.05
 21,031 23.97 24.40 23.88 0 0 0
12/06/2023
23.88
 16,112 24.05 24.05 23.62 0 0 0
09/06/2023
23.70
 27,100 23.62 23.70 23.62 0 0 0
08/06/2023
23.62
 50,934 23.79 23.79 23.62 0 0 0
07/06/2023
23.70
 49,542 23.97 23.97 23.62 0 0 0
06/06/2023
23.97
 46,920 23.79 24.23 23.79 0 0 0
05/06/2023
24.05
 42,809 24.40 24.49 24.05 0 0 0
02/06/2023
24.23
 35,620 24.67 24.67 24.23 0 0 0
01/06/2023
24.40
 21,146 24.58 24.58 24.23 0 0 0
31/05/2023
24.58
 75,200 24.05 24.75 24.05 0 0 0
30/05/2023
24.14
 85,255 24.05 24.32 23.97 0 0 0
29/05/2023
23.97
 36,509 23.70 24.05 23.70 0 0 0
26/05/2023
23.88
 72,710 24.23 24.58 23.70 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/05/2023
24.32
 50,630 25.54 25.54 24.32 0 0 0
24/05/2023
30.26
 89,970 31.28 31.36 30.19 0 0 0
23/05/2023
30.50
 79,148 31.13 31.75 30.34 0 0 0
22/05/2023
31.13
 359,913 29.40 32.15 29.32 0 0 0
19/05/2023
29.32
 38,401 29.40 29.40 29.09 0 0 0
18/05/2023
29.17
 32,531 29.32 29.40 29.09 0 0 0
17/05/2023
29.24
 21,113 29.17 29.24 29.09 0 0 0
16/05/2023
29.17
 17,333 29.32 29.32 29.17 0 0 0
15/05/2023
29.17
 26,828 29.64 29.64 29.17 0 0 0
12/05/2023
29.40
 49,135 29.01 29.64 29.01 0 0 0
11/05/2023
29.17
 9,111 29.09 29.17 29.01 0 0 0
10/05/2023
29.09
 7,720 29.40 29.40 29.01 0 0 0
09/05/2023
29.64
 55,394 29.24 29.79 28.77 0 0 0
08/05/2023
29.17
 70,628 28.70 29.17 28.23 0 0 0
05/05/2023
28.77
 59,265 29.17 29.17 28.23 0 0 0
04/05/2023
29.01
 4,481 28.77 29.32 28.77 0 0 0
28/04/2023
29.17
 29,798 29.32 29.32 25.87 0 0 0
27/04/2023
29.32
 17,801 29.24 29.32 29.01 0 0 0
26/04/2023
29.24
 11,539 29.32 29.32 28.62 0 0 0
25/04/2023
29.24
 52,502 28.77 29.48 28.62 0 0 0
24/04/2023
28.77
 15,112 28.93 28.93 28.62 0 0 0
21/04/2023
28.85
 12,501 28.93 28.93 28.46 0 0 0
20/04/2023
28.85
 17,447 28.93 29.01 28.54 0 0 0
19/04/2023
28.77
 14,606 28.85 28.93 28.77 0 0 0
18/04/2023
28.85
 27,621 26.34 29.01 25.09 0 0 0
17/04/2023
28.93
 212,425 28.93 29.17 28.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |