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

33.75
-0.25
(-0.74%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
33.12
 5,500 33.12 33.12 32.98 0 0 0
17/10/2024
33.12
 2,700 32.57 33.12 32.57 0 0 0
16/10/2024
33.12
 4,100 33.05 33.12 33.05 0 0 0
15/10/2024
32.98
 4,900 32.72 32.98 32.61 0 0 0
14/10/2024
32.98
 3,800 32.87 32.98 32.17 0 0 0
11/10/2024
32.90
 10,200 32.83 33.12 32.76 0 0 0
10/10/2024
32.98
 17,100 32.83 33.12 32.61 0 0 0
09/10/2024
32.83
 36,800 32.39 33.12 32.39 0 0 0
08/10/2024
32.24
 13,500 32.13 32.32 32.13 0 0 0
07/10/2024
32.13
 11,900 32.13 32.13 31.95 0 0 0
04/10/2024
32.13
 11,900 31.66 32.13 31.66 0 0 0
03/10/2024
32.10
 5,300 32.54 32.54 32.10 0 0 0
02/10/2024
32.17
 20,300 31.95 32.17 31.91 0 0 0
01/10/2024
32.61
 9,100 32.17 32.61 32.17 0 0 0
30/09/2024
32.13
 19,700 32.61 32.61 31.95 0 0 0
27/09/2024
31.95
 10,200 31.91 31.95 31.84 0 0 0
26/09/2024
31.91
 4,500 31.88 32.10 31.88 0 0 0
25/09/2024
31.80
 6,200 31.66 32.10 31.66 0 0 0
24/09/2024
31.58
 13,500 31.51 32.39 31.51 0 0 0
23/09/2024
31.58
 1,800 32.79 32.79 31.55 0 0 0
20/09/2024
31.58
 8,100 31.95 31.99 31.51 0 0 0
19/09/2024
31.95
 7,000 31.95 31.95 31.88 0 0 0
18/09/2024
31.88
 5,500 31.80 31.88 31.66 0 0 0
17/09/2024
31.88
 3,900 32.06 32.06 31.29 0 0 0
16/09/2024
31.29
 4,800 31.22 31.51 31.22 0 0 0
13/09/2024
31.22
 9,900 31.07 31.22 31.00 0 0 0
12/09/2024
31.15
 7,300 31.04 31.15 31.04 0 0 0
11/09/2024
31.00
 5,800 31.15 31.29 30.78 0 0 0
10/09/2024
31.15
 16,200 31.36 31.44 31.15 0 0 0
09/09/2024
31.36
 6,200 31.36 31.44 31.36 0 0 0
06/09/2024
31.40
 12,700 31.47 31.47 31.40 0 0 0
05/09/2024
31.47
 21,500 31.44 31.51 31.36 0 0 0
04/09/2024
31.51
 18,000 31.77 31.77 31.29 0 0 0
03/09/2024
23.82
 20,500 23.93 23.96 23.67 0 0 0
02/09/2024
23.60
 11,700 23.45 24.55 23.45 0 0 0
30/08/2024
31.51
 10,400 31.15 31.51 31.15 0 0 0
29/08/2024
31.51
 500 31.26 31.51 31.26 0 0 0
28/08/2024
31.51
 4,500 31.73 31.73 31.29 0 0 0
27/08/2024
31.80
 27,300 31.44 31.88 31.33 0 0 0
26/08/2024
31.44
 8,900 31.51 31.88 31.29 0 0 0
23/08/2024
31.62
 6,600 31.47 31.62 31.15 0 0 0
22/08/2024
31.62
 15,800 32.24 32.24 31.62 0 0 0
21/08/2024
31.62
 13,000 31.51 31.66 31.51 0 0 0
20/08/2024
31.51
 11,500 31.51 31.58 30.93 0 0 0
19/08/2024
31.51
 46,700 31.51 31.51 31.00 0 0 0
16/08/2024
31.51
 16,900 31.15 32.10 30.93 0 0 0
15/08/2024
31.26
 20,100 30.82 31.26 30.41 0 0 0
14/08/2024
31.44
 14,500 31.95 31.95 31.29 0 0 0
13/08/2024
32.02
 11,900 31.77 32.10 31.66 0 0 0
12/08/2024
31.66
 14,300 31.15 32.57 31.15 0 0 0
09/08/2024
31.07
 8,500 31.51 31.51 30.78 0 0 0
08/08/2024
31.00
 24,000 30.05 31.51 29.68 0 0 0
07/08/2024
30.05
 26,400 30.34 30.34 29.35 0 0 0
06/08/2024
30.34
 10,400 29.13 30.34 29.13 0 0 0
05/08/2024
29.09
 95,500 30.71 30.78 28.98 0 0 0
02/08/2024
31.15
 141,800 31.51 31.51 30.78 0 0 0
01/08/2024
32.17
 87,700 33.38 33.56 31.15 0 0 0
31/07/2024
33.34
 99,700 31.80 33.56 31.66 0 0 0
30/07/2024
31.80
 42,500 31.58 31.80 31.44 0 0 0
29/07/2024
32.17
 21,300 32.32 32.32 31.51 0 0 0
26/07/2024
32.32
 65,800 31.51 32.98 31.51 0 0 0
25/07/2024
31.51
 84,800 29.75 31.88 29.39 0 0 0
24/07/2024
29.83
 42,100 29.61 29.86 28.73 0 0 0
23/07/2024
30.01
 69,100 29.31 30.49 29.31 0 100 0.0
22/07/2024
29.31
 62,100 29.31 29.97 29.28 0 0 0
19/07/2024
29.90
 64,300 29.46 29.90 29.24 0 0 0
18/07/2024
29.53
 181,400 30.71 30.71 28.73 0 0 0
17/07/2024
30.74
 106,400 31.40 31.51 30.05 0 0 0
16/07/2024
29.94
 335,400 27.99 29.94 27.99 0 0 0
15/07/2024
27.99
 21,700 27.70 28.14 27.70 0 0 0
12/07/2024
27.70
 12,600 27.77 27.85 27.70 0 0 0
11/07/2024
27.74
 57,000 27.77 28.14 27.26 0 0 0
10/07/2024
27.85
 3,400 27.92 27.92 27.70 0 0 0
09/07/2024
27.63
 34,400 27.04 28.07 27.04 0 0 0
08/07/2024
27.48
 78,900 26.75 27.77 26.67 0 1,400 -0.1
05/07/2024
26.67
 34,400 27.59 27.59 26.46 0 0 0
04/07/2024
26.75
 40,000 26.02 27.48 26.02 0 0 0
03/07/2024
26.35
 44,600 25.69 26.38 25.69 0 0 0
02/07/2024
25.76
 33,400 26.13 26.13 25.65 0 0 0
01/07/2024
25.65
 95,400 25.65 25.80 25.28 0 0 0
28/06/2024
25.65
 31,200 25.98 25.98 25.58 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2024
25.87
 12,600 25.72 25.87 25.72 0 0 0
26/06/2024
25.87
 23,100 25.87 25.87 25.30 0 0 0
25/06/2024
25.65
 74,100 25.80 25.80 25.08 0 0 0
24/06/2024
25.69
 25,700 25.62 25.80 25.44 0 0 0
21/06/2024
25.62
 30,300 25.58 25.80 25.44 0 0 0
20/06/2024
25.58
 22,300 25.65 25.65 25.37 0 0 0
19/06/2024
25.55
 8,500 25.65 25.65 25.37 0 0 0
18/06/2024
25.58
 33,700 25.65 25.69 25.41 0 0 0
17/06/2024
25.51
 19,800 25.55 25.62 25.44 0 0 0
14/06/2024
25.44
 41,300 25.80 25.80 25.44 0 0 0
13/06/2024
25.51
 38,300 25.48 25.73 25.48 0 0 0
12/06/2024
25.48
 46,200 24.80 25.51 24.80 0 0 0
11/06/2024
25.08
 114,600 24.73 25.30 24.73 0 0 0
10/06/2024
24.69
 19,200 24.66 24.87 24.59 0 0 0
07/06/2024
24.73
 6,800 24.69 24.73 24.69 0 0 0
06/06/2024
24.73
 14,600 24.80 24.94 24.73 0 0 0
05/06/2024
24.76
 24,800 24.98 24.98 24.62 0 0 0
04/06/2024
24.73
 24,800 24.84 24.91 24.73 0 0 0
03/06/2024
25.08
 13,500 25.41 25.41 24.80 0 0 0

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