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
(2024-10-23) 		-0.65 -1.39% 419,300 0 0
45.20
47.20
46
2 tháng
(2024-09-23) 		2.90 6.73% 640,400 0 0
43.10
47.20
46
3 tháng
(2024-08-26) 		3.10 7.23% 818,900 0 0
42.30
47.20
46
6 tháng
(2024-05-27) 		13.13 39.95% 3,878,400 -1,500 -0.1
32.87
47.20
46
12 tháng
(2023-11-28) 		18.88 69.65% 7,227,600 -1,500 -0.1
27.12
47.20
46
24 tháng
(2022-12-05) 		25.07 119.74% 15,753,237 -1,500 -0.1
8.75
47.20
46
36 tháng
(2021-12-08) 		20.73 82.05% 25,734,695 -54,900 -1.9
8.75
50.77
46
60 tháng
(2019-12-19) 		33.41 265.40% 30,540,710 149 -3.7
8.75
50.77
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2022
31.11
 96,172 32.87 34.56 30.34 0 0 0
27/01/2022
30.72
 310,525 30.72 30.72 30.72 0 20,000 -0.8
26/01/2022
26.88
 26,000 25.65 26.88 25.65 0 100 -0.0
25/01/2022
26.11
 17,224 25.58 26.11 25.58 0 0 0
24/01/2022
25.65
 28,800 25.27 25.96 25.27 0 0 0
21/01/2022
26.11
 14,066 25.50 26.11 25.50 0 0 0
20/01/2022
25.19
 6,894 24.81 25.96 24.73 0 0 0
19/01/2022
24.96
 17,104 25.19 25.19 24.58 0 0 0
18/01/2022
24.73
 9,900 25.11 25.11 24.73 0 0 0
17/01/2022
24.88
 26,700 26.04 26.04 24.88 0 0 0
14/01/2022
25.35
 14,236 25.42 25.42 25.11 0 0 0
13/01/2022
25.42
 17,100 26.04 26.04 25.35 0 0 0
12/01/2022
25.42
 26,004 25.42 25.65 25.11 0 0 0
11/01/2022
25.58
 15,024 25.96 26.04 25.58 0 0 0
10/01/2022
26.04
 18,604 26.11 26.57 25.81 0 0 0
07/01/2022
26.11
 13,010 26.11 26.19 25.88 0 0 0
06/01/2022
25.81
 33,200 25.42 26.11 25.42 0 0 0
05/01/2022
25.58
 39,300 25.35 25.73 25.35 0 0 0
04/01/2022
25.35
 12,372 25.35 25.58 25.27 0 0 0
31/12/2021
25.42
 5,448 25.11 25.65 25.11 0 0 0
30/12/2021
25.19
 6,436 25.11 25.19 25.04 0 0 0
29/12/2021
25.11
 46,600 25.04 25.27 25.04 0 18,100 -0.6
28/12/2021
25.27
 42,383 25.35 25.35 25.04 0 14,500 -0.5
27/12/2021
25.50
 19,426 25.42 25.50 25.11 0 0 0
24/12/2021
25.35
 35,776 25.42 25.88 25.04 0 1,000 -0.0
23/12/2021
25.19
 20,800 25.35 25.35 25.04 0 0 0
22/12/2021
25.35
 21,389 25.35 26.11 25.04 0 0 0
21/12/2021
25.35
 10,633 25.04 25.73 25.04 0 0 0
20/12/2021
25.50
 19,900 25.88 25.88 25.19 0 0 0
17/12/2021
25.96
 32,634 25.19 26.11 25.19 0 0 0
16/12/2021
25.04
 18,062 24.73 25.27 24.65 0 0 0
15/12/2021
24.96
 25,707 24.73 25.27 24.58 0 0 0
14/12/2021
24.81
 29,493 25.11 25.11 24.58 0 0 0
13/12/2021
25.27
 21,934 25.27 25.88 25.11 0 0 0
10/12/2021
25.27
 22,005 25.35 25.35 24.96 0 0 0
09/12/2021
25.50
 6,300 25.35 25.50 25.11 0 0 0
08/12/2021
25.27
 12,786 25.35 25.73 25.04 0 0 0
07/12/2021
25.11
 21,100 25.04 25.35 24.58 0 0 0
06/12/2021
24.81
 37,377 25.42 25.42 24.27 0 0 0
03/12/2021
25.88
 23,958 26.11 26.19 25.35 0 0 0
02/12/2021
26.11
 14,164 26.19 26.19 25.88 0 0 0
01/12/2021
26.50
 20,054 25.81 26.88 25.73 0 0 0
30/11/2021
26.11
 14,106 26.04 26.34 25.73 0 0 0
29/11/2021
26.27
 35,668 26.19 26.42 25.42 0 0 0
26/11/2021
26.57
 37,212 26.34 26.57 26.11 0 6,000 -0.2
25/11/2021
26.50
 43,000 26.19 26.50 26.19 0 2,400 -0.1
24/11/2021
26.57
 67,210 27.11 27.11 22.73 0 5,000 -0.2
23/11/2021
27.19
 99,562 27.42 27.42 26.19 0 8,000 -0.3
22/11/2021
27.42
 84,083 28.42 28.42 26.88 0 500 -0.0
19/11/2021
28.34
 92,473 28.80 28.88 27.96 0 0 0
18/11/2021
28.96
 179,567 27.34 29.03 23.27 200 51,000 -1.9
17/11/2021
27.42
 23,598 26.88 27.65 26.88 0 800 -0.0
16/11/2021
27.57
 84,701 27.11 27.88 26.80 0 25,000 -0.9
15/11/2021
27.27
 94,927 27.34 27.65 26.80 0 12,000 -0.4
12/11/2021
27.42
 83,919 27.65 27.88 24.12 0 0 0
11/11/2021
28.11
 107,737 28.80 28.88 27.88 0 0 0
10/11/2021
28.88
 96,279 28.88 29.42 28.57 0 15,000 -0.6
09/11/2021
29.42
 70,652 28.88 29.72 28.88 0 25,600 -1.0
08/11/2021
29.03
 122,988 27.88 29.19 27.88 0 45,000 -1.7
05/11/2021
27.88
 194,067 25.81 28.42 25.81 0 0 0
04/11/2021
25.65
 29,524 25.35 26.11 25.35 0 0 0
03/11/2021
25.96
 54,590 26.50 26.50 25.81 0 0 0
02/11/2021
26.57
 32,199 26.42 26.57 26.11 0 0 0
01/11/2021
26.11
 70,231 25.65 26.88 25.65 0 0 0
29/10/2021
25.73
 23,250 25.35 25.81 25.35 0 0 0
28/10/2021
25.27
 35,500 26.11 26.11 24.88 0 0 0
27/10/2021
26.04
 70,651 25.35 26.27 25.04 0 0 0
26/10/2021
25.35
 85,573 24.04 25.50 23.43 0 0 0
25/10/2021
23.81
 47,824 23.43 24.58 23.43 0 0 0
22/10/2021
23.73
 52,900 23.04 24.96 23.04 0 0 0
21/10/2021
21.97
 120,785 19.58 21.97 19.58 0 0 0
20/10/2021
19.20
 26,200 18.97 19.43 18.82 0 0 0
19/10/2021
18.82
 11,971 18.36 18.82 18.36 0 0 0
18/10/2021
18.28
 27,000 18.66 18.66 18.28 0 0 0
15/10/2021
18.66
 7,027 18.89 18.89 18.66 0 0 0
14/10/2021
19.05
 9,907 18.89 19.43 18.82 0 0 0
13/10/2021
19.43
 269 19.35 19.43 19.35 0 0 0
12/10/2021
19.12
 13,100 19.35 19.58 19.12 0 0 0
11/10/2021
19.66
 45,600 19.20 19.82 19.20 0 0 0
08/10/2021
19.12
 7,200 19.35 19.43 18.74 0 0 0
07/10/2021
19.28
 8,300 19.05 19.43 19.05 0 0 0
06/10/2021
18.82
 15,400 18.51 18.82 18.43 0 0 0
05/10/2021
18.66
 3,200 18.82 18.82 18.59 0 0 0
04/10/2021
18.74
 2,700 18.82 18.82 18.66 0 0 0
01/10/2021
18.59
 12,500 19.20 19.20 18.43 0 0 0
30/09/2021
18.82
 6,800 17.74 19.05 17.74 0 0 0
29/09/2021
17.90
 4,800 17.66 17.90 17.59 0 0 0
28/09/2021
18.05
 5,300 17.66 18.05 17.28 0 0 0
27/09/2021
18.20
 17,200 18.59 18.66 18.13 0 0 0
24/09/2021
19.12
 8,569 18.82 19.12 18.74 0 0 0
23/09/2021
19.35
 16,000 19.35 19.51 19.35 5,000 0 0.1
22/09/2021
19.28
 11,700 19.43 19.43 19.20 0 0 0
21/09/2021
19.28
 21,004 19.66 19.66 19.20 6,900 0 0.2
20/09/2021
20.12
 23,126 21.27 21.27 19.82 7,000 0 0.2
17/09/2021
20.35
 35,900 19.43 20.35 19.43 0 0 0
16/09/2021
19.43
 23,400 18.89 19.43 18.89 1,100 0 0.0
15/09/2021
18.89
 24,627 18.89 19.28 18.82 3,100 0 0.1
14/09/2021
18.82
 46,510 18.43 19.66 18.43 0 0 0
13/09/2021
18.43
 52,720 17.59 18.74 17.59 0 0 0
10/09/2021
17.36
 20,600 17.36 17.43 17.28 15,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |