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)
29/06/2022
30.03
 23,000 30.34 30.34 29.87 0 0 0
28/06/2022
30.34
 35,100 29.79 30.89 29.79 0 0 0
27/06/2022
30.11
 8,609 30.11 30.11 29.87 0 0 0
24/06/2022
29.95
 42,800 29.95 30.34 29.64 0 0 0
23/06/2022
29.95
 50,800 29.79 30.26 29.79 0 0 0
22/06/2022
29.40
 71,300 30.42 30.42 29.01 0 0 0
21/06/2022
30.89
 37,700 32.46 32.46 30.34 0 0 0
20/06/2022
30.73
 75,900 30.11 32.15 30.11 0 0 0
17/06/2022
30.19
 40,300 30.58 30.58 29.64 0 0 0
16/06/2022
31.05
 40,700 30.42 31.75 30.42 0 0 0
15/06/2022
29.79
 61,610 30.42 30.42 29.17 0 0 0
14/06/2022
30.50
 22,554 30.11 30.73 30.11 0 0 0
13/06/2022
30.19
 98,300 30.81 31.36 29.79 0 0 0
10/06/2022
32.54
 54,238 34.50 34.97 30.58 0 0 0
09/06/2022
35.12
 20,684 35.12 35.28 34.89 0 0 0
08/06/2022
34.73
 66,839 34.89 35.36 34.73 0 0 0
07/06/2022
34.89
 110,550 32.93 35.28 32.38 0 0 0
06/06/2022
32.93
 57,844 32.38 33.16 32.38 0 0 0
03/06/2022
32.69
 37,200 33.56 33.71 32.54 0 0 0
02/06/2022
33.71
 135,002 31.75 33.71 31.13 0 0 0
01/06/2022
31.28
 73,150 30.58 31.36 30.19 0 0 0
31/05/2022
30.66
 22,200 29.95 30.97 29.79 0 0 0
30/05/2022
30.03
 44,233 30.58 31.36 29.79 0 0 0
27/05/2022
30.19
 22,500 30.73 31.36 30.19 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
30.42
 26,960 32.30 32.54 30.34 0 0 0
25/05/2022
37.63
 56,400 36.79 38.79 36.17 0 0 0
24/05/2022
36.87
 12,800 36.17 37.10 35.64 0 0 0
23/05/2022
35.33
 24,635 38.40 38.40 34.95 0 0 0
20/05/2022
36.87
 13,963 36.87 37.25 36.48 0 0 0
19/05/2022
36.48
 20,430 36.71 36.87 35.87 0 0 0
18/05/2022
36.87
 21,600 38.02 38.17 36.56 0 0 0
17/05/2022
37.63
 21,120 34.56 37.63 34.56 0 0 0
16/05/2022
34.56
 30,700 34.10 38.33 34.10 0 0 0
13/05/2022
34.18
 66,121 35.33 36.33 33.41 0 0 0
12/05/2022
35.33
 54,000 37.63 37.63 35.33 0 0 0
11/05/2022
38.79
 30,614 40.63 40.63 37.48 100 0 0.0
10/05/2022
37.79
 38,770 34.64 37.79 34.64 0 0 0
09/05/2022
36.25
 75,310 41.32 41.32 36.17 0 0 0
06/05/2022
41.40
 66,300 42.24 43.09 40.71 0 0 0
05/05/2022
43.09
 69,736 44.93 44.93 42.40 0 0 0
04/05/2022
44.16
 66,452 46.77 46.85 44.16 0 0 0
29/04/2022
46.08
 41,210 44.01 47.23 44.01 0 0 0
28/04/2022
44.55
 60,772 44.70 45.08 43.39 0 0 0
27/04/2022
44.70
 31,807 42.24 45.24 42.24 0 0 0
26/04/2022
43.78
 87,721 38.79 44.47 38.48 0 0 0
25/04/2022
42.01
 168,614 49.15 49.15 42.01 0 0 0
22/04/2022
48.08
 107,910 50.54 51.61 46.08 100 0 0.0
21/04/2022
49.77
 111,891 49.15 51.61 49.15 0 0 0
20/04/2022
49.15
 96,161 49.54 50.31 47.62 0 0 0
19/04/2022
49.46
 62,263 49.92 51.46 49.15 0 0 0
18/04/2022
50.77
 119,007 49.15 51.07 47.62 0 0 0
15/04/2022
49.15
 139,000 45.70 49.92 45.70 0 0 0
14/04/2022
44.78
 49,438 43.01 45.31 43.01 0 0 0
13/04/2022
43.39
 58,313 43.01 43.70 42.24 0 0 0
12/04/2022
43.01
 27,450 42.63 43.32 41.47 0 0 0
08/04/2022
42.63
 71,804 44.93 44.93 42.24 0 0 0
07/04/2022
44.55
 36,272 45.78 46.39 44.55 0 0 0
06/04/2022
46.08
 41,270 45.70 46.47 44.93 0 0 0
05/04/2022
46.01
 20,515 46.31 46.47 45.70 0 0 0
04/04/2022
46.01
 126,937 44.55 47.62 44.55 0 0 0
01/04/2022
45.78
 95,249 41.55 46.85 41.55 0 0 0
31/03/2022
42.24
 69,007 41.86 42.78 41.47 0 0 0
30/03/2022
41.86
 44,849 42.09 42.63 41.09 0 0 0
29/03/2022
42.40
 75,779 41.09 42.63 41.09 0 0 0
28/03/2022
41.01
 98,673 38.48 41.24 38.48 100 0 0.0
25/03/2022
38.71
 62,642 37.94 38.86 37.94 0 0 0
24/03/2022
38.09
 61,008 37.71 38.33 37.63 0 0 0
23/03/2022
38.48
 18,993 37.94 38.86 37.94 0 0 0
22/03/2022
38.02
 54,546 38.48 38.48 37.71 0 0 0
21/03/2022
38.71
 83,949 37.25 39.40 37.25 0 0 0
18/03/2022
37.02
 46,311 37.33 37.86 36.87 0 0 0
17/03/2022
37.33
 127,432 35.79 37.94 35.18 0 0 0
16/03/2022
35.71
 68,200 34.79 35.71 34.56 0 0 0
15/03/2022
34.72
 41,880 35.02 35.25 34.33 0 0 0
14/03/2022
35.02
 27,989 35.02 36.25 35.02 0 0 0
11/03/2022
35.48
 21,563 34.64 35.79 34.56 0 0 0
10/03/2022
35.64
 34,000 34.33 36.87 34.33 0 0 0
09/03/2022
34.79
 73,785 33.87 34.95 33.49 0 0 0
08/03/2022
33.79
 31,800 34.64 34.79 33.49 0 0 0
07/03/2022
34.64
 27,500 34.18 34.95 34.18 0 0 0
04/03/2022
34.56
 24,344 35.33 35.41 34.02 0 0 0
03/03/2022
35.33
 29,190 34.02 35.94 34.02 0 0 0
02/03/2022
33.79
 13,509 34.10 34.33 33.79 0 0 0
01/03/2022
33.79
 26,147 33.79 34.18 33.79 0 0 0
28/02/2022
33.79
 18,424 33.49 34.48 33.03 0 0 0
25/02/2022
34.10
 20,004 34.18 34.18 33.56 0 0 0
24/02/2022
33.79
 66,793 34.33 34.33 33.03 0 0 0
23/02/2022
34.56
 37,981 33.79 34.95 33.79 0 0 0
22/02/2022
34.41
 52,105 34.64 34.79 33.64 0 0 0
21/02/2022
35.25
 33,713 35.02 35.25 34.56 0 0 0
18/02/2022
35.33
 90,000 36.10 36.10 34.72 0 0 0
17/02/2022
36.10
 33,600 35.48 36.25 34.87 0 0 0
16/02/2022
35.33
 12,179 35.87 35.87 35.33 0 0 0
15/02/2022
36.10
 94,052 34.18 36.33 34.18 0 0 0
14/02/2022
33.56
 160,307 32.26 33.87 32.26 0 0 0
11/02/2022
32.87
 31,500 32.26 33.03 32.26 0 0 0
10/02/2022
33.10
 56,535 33.18 33.49 31.03 0 0 0
09/02/2022
33.56
 72,201 32.03 33.79 32.03 0 0 0
08/02/2022
32.26
 164,553 30.18 32.64 29.95 0 0 0
07/02/2022
31.18
 63,110 31.49 32.03 30.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |