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

46
0.65
(1.43%)
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)
18/11/2022
19.76
 17,200 19.99 19.99 18.82 0 0 0
17/11/2022
19.91
 19,400 19.99 19.99 19.29 0 0 0
16/11/2022
19.76
 44,900 17.80 19.84 17.72 0 0 0
15/11/2022
18.35
 44,400 18.42 19.60 18.35 0 0 0
14/11/2022
19.21
 48,549 20.54 20.54 18.90 0 0 0
11/11/2022
20.78
 19,995 21.17 21.17 20.38 0 0 0
10/11/2022
20.54
 30,983 21.48 21.95 20.46 0 0 0
09/11/2022
21.64
 9,100 21.56 22.19 21.56 0 0 0
08/11/2022
21.33
 23,319 21.17 21.87 20.93 0 0 0
07/11/2022
21.17
 51,059 23.36 23.36 21.17 0 0 0
04/11/2022
23.13
 91,000 23.91 23.91 22.97 0 0 0
03/11/2022
23.68
 15,808 24.31 24.31 23.68 0 0 0
02/11/2022
23.99
 32,940 24.46 24.46 23.91 0 0 0
01/11/2022
24.78
 39,034 24.46 25.32 24.46 0 0 0
31/10/2022
24.46
 152,502 23.13 24.46 23.13 0 0 0
28/10/2022
22.35
 31,627 22.11 23.13 22.11 0 0 0
27/10/2022
22.11
 16,714 21.64 22.19 21.33 0 0 0
26/10/2022
21.64
 23,234 21.87 21.95 21.17 0 0 0
25/10/2022
21.48
 60,144 22.03 22.27 21.17 0 0 0
24/10/2022
22.35
 15,772 23.52 23.52 21.95 0 0 0
21/10/2022
23.05
 106,140 23.13 24.31 22.74 0 0 0
20/10/2022
22.66
 6,000 22.74 22.74 22.19 0 0 0
19/10/2022
22.74
 8,743 22.74 22.74 22.19 0 0 0
18/10/2022
22.74
 14,766 22.74 22.82 22.50 0 0 0
17/10/2022
22.27
 14,923 22.66 22.97 21.95 0 0 0
14/10/2022
21.95
 20,264 21.56 22.50 21.56 0 0 0
13/10/2022
21.40
 2,719 21.17 21.56 21.01 0 0 0
12/10/2022
20.70
 12,300 20.78 21.48 20.62 0 0 0
11/10/2022
20.93
 57,530 20.78 21.87 20.31 0 0 0
10/10/2022
20.23
 55,884 20.46 20.93 20.23 0 0 0
07/10/2022
20.38
 34,503 22.42 22.42 20.38 0 0 0
06/10/2022
21.56
 25,077 23.29 23.52 21.40 0 0 0
05/10/2022
23.05
 51,315 21.25 23.05 21.25 0 0 0
04/10/2022
21.17
 11,533 20.78 21.40 20.62 0 0 0
03/10/2022
21.09
 17,068 21.95 21.95 20.38 0 0 0
30/09/2022
22.11
 26,810 22.35 22.35 21.56 0 0 0
29/09/2022
22.35
 23,964 23.36 23.36 22.27 0 0 0
28/09/2022
23.52
 17,503 22.89 24.07 20.38 0 0 0
27/09/2022
23.13
 5,285 24.54 24.54 23.13 0 0 0
26/09/2022
23.91
 76,320 25.17 25.17 23.36 0 0 0
23/09/2022
25.25
 7,362 25.25 25.56 25.09 0 0 0
22/09/2022
25.48
 2,802 25.09 25.48 25.09 0 0 0
21/09/2022
25.64
 4,606 25.01 25.72 25.01 0 0 0
20/09/2022
25.72
 7,478 25.40 25.72 24.85 0 0 0
19/09/2022
25.25
 13,515 26.03 26.19 25.09 0 0 0
16/09/2022
25.95
 20,367 26.42 26.42 25.87 0 0 0
15/09/2022
26.81
 7,540 27.21 27.21 26.34 0 0 0
14/09/2022
26.58
 20,867 26.50 26.66 26.27 0 0 0
13/09/2022
27.05
 26,514 26.81 27.21 26.66 0 0 0
12/09/2022
27.21
 16,585 26.50 27.28 26.50 0 0 0
09/09/2022
26.42
 5,320 26.74 26.74 26.19 0 0 0
08/09/2022
26.66
 17,300 26.74 26.74 26.58 0 0 0
07/09/2022
26.89
 28,721 27.05 27.05 26.50 0 0 0
06/09/2022
27.36
 35,036 27.28 27.36 26.66 0 0 0
05/09/2022
27.28
 8,023 27.44 27.44 27.05 0 0 0
31/08/2022
27.13
 28,330 27.13 27.44 26.97 0 0 0
30/08/2022
27.44
 15,739 27.36 27.44 27.05 0 0 0
29/08/2022
27.28
 23,272 27.44 27.52 27.05 0 0 0
26/08/2022
27.60
 23,000 27.60 27.91 27.44 0 0 0
25/08/2022
27.68
 34,491 27.75 27.75 27.44 0 0 0
24/08/2022
27.75
 10,769 27.52 27.99 27.52 0 0 0
23/08/2022
27.91
 17,903 27.99 27.99 27.52 0 0 0
22/08/2022
27.91
 16,300 28.30 28.38 27.91 0 0 0
19/08/2022
28.38
 39,327 28.30 28.85 28.23 0 0 0
18/08/2022
28.54
 41,420 28.54 28.85 28.54 0 0 0
17/08/2022
28.70
 37,930 28.46 28.77 28.38 0 0 0
16/08/2022
28.62
 13,679 28.77 28.85 28.62 0 0 0
15/08/2022
28.70
 16,387 28.70 29.48 28.70 0 0 0
12/08/2022
28.85
 14,444 29.01 29.01 28.54 0 0 0
11/08/2022
29.32
 43,640 29.48 29.64 28.85 0 0 0
10/08/2022
29.40
 32,008 29.72 29.72 29.24 0 0 0
09/08/2022
29.40
 31,376 29.72 29.79 29.40 0 0 0
08/08/2022
29.79
 52,522 29.40 30.03 29.40 0 0 0
05/08/2022
29.64
 51,791 29.09 29.79 29.09 0 0 0
04/08/2022
29.17
 30,017 29.32 29.72 28.77 0 0 0
03/08/2022
29.24
 27,154 29.24 29.79 29.01 0 0 0
02/08/2022
29.64
 31,055 30.19 30.19 29.48 0 0 0
01/08/2022
30.03
 93,947 28.85 30.58 28.85 0 0 0
29/07/2022
28.23
 30,767 27.91 28.93 27.91 0 0 0
28/07/2022
27.99
 12,851 27.99 28.07 27.75 0 0 0
27/07/2022
27.83
 5,909 27.52 27.83 27.52 0 0 0
26/07/2022
27.44
 23,838 27.99 27.99 27.44 0 0 0
25/07/2022
27.99
 24,527 27.44 27.99 27.13 0 0 0
22/07/2022
28.15
 35,506 28.23 28.23 27.44 0 0 0
21/07/2022
28.15
 49,209 28.38 28.62 27.99 0 0 0
20/07/2022
28.62
 13,202 28.54 28.62 28.23 0 0 0
19/07/2022
27.91
 16,525 28.07 28.23 27.83 0 0 0
18/07/2022
28.23
 54,124 27.91 29.01 27.75 0 0 0
15/07/2022
28.62
 6,200 28.23 28.62 28.15 0 0 0
14/07/2022
28.30
 6,000 28.15 28.38 27.83 0 0 0
13/07/2022
27.91
 5,600 28.07 28.54 27.91 0 0 0
12/07/2022
28.15
 6,700 27.44 28.23 27.44 0 0 0
11/07/2022
27.60
 17,700 27.60 27.91 27.36 0 0 0
08/07/2022
27.83
 18,200 27.05 28.23 27.05 0 0 0
07/07/2022
26.74
 39,300 28.23 28.23 26.66 0 0 0
06/07/2022
28.07
 48,400 28.77 28.85 27.83 0 0 0
05/07/2022
28.70
 21,100 29.17 29.17 28.62 0 0 0
04/07/2022
29.17
 31,700 29.32 30.58 29.17 0 0 0
01/07/2022
30.19
 47,200 29.48 30.19 28.85 0 0 0
30/06/2022
29.79
 25,000 29.87 30.03 29.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |