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)
09/09/2021
17.28
 17,100 17.28 17.43 17.28 3,000 0 0.1
08/09/2021
17.13
 36,206 17.28 17.59 17.13 26,600 0 0.6
07/09/2021
17.28
 52,900 17.43 17.66 17.28 10,000 0 0.2
06/09/2021
17.51
 51,700 16.59 17.51 16.59 0 0 0
01/09/2021
16.51
 58,300 16.13 16.51 13.75 26,300 0 0.6
31/08/2021
16.21
 39,406 16.05 16.21 13.59 7,100 0 0.1
30/08/2021
16.05
 13,000 16.05 16.05 15.82 0 0 0
27/08/2021
15.98
 24,700 15.67 15.98 15.59 5,900 0 0.1
26/08/2021
15.67
 6,912 15.44 15.90 15.44 0 0 0
25/08/2021
15.98
 33,100 15.51 15.98 15.44 0 0 0
24/08/2021
15.36
 17,319 15.74 15.74 15.36 11,000 0 0.2
23/08/2021
15.82
 68,829 16.13 16.13 15.36 60,000 0 1.2
20/08/2021
16.44
 103,700 16.36 16.51 16.13 55,700 0 1.2
19/08/2021
16.51
 56,600 16.13 16.51 16.13 5,000 0 0.1
18/08/2021
16.13
 18,500 16.28 16.28 15.90 100 0 0.0
17/08/2021
16.36
 7,400 16.74 16.74 16.28 0 0 0
16/08/2021
16.74
 33,262 16.13 16.90 16.13 0 0 0
13/08/2021
15.36
 16,000 15.36 15.44 15.21 0 0 0
12/08/2021
15.28
 1,000 15.13 15.28 15.13 0 0 0
11/08/2021
15.13
 3,100 14.98 15.13 14.98 0 0 0
10/08/2021
14.98
 8,000 14.90 14.98 14.82 0 0 0
09/08/2021
14.98
 2,600 14.98 14.98 14.90 0 0 0
06/08/2021
14.98
 4,700 15.05 15.05 14.98 0 0 0
05/08/2021
14.98
 4,100 15.21 15.21 14.98 0 0 0
04/08/2021
15.21
 1,300 15.21 15.21 15.21 0 0 0
03/08/2021
15.21
 3,100 15.21 15.21 15.21 0 0 0
02/08/2021
15.28
 2,700 15.36 15.36 15.28 0 0 0
30/07/2021
15.36
 200 15.36 15.36 15.36 0 0 0
29/07/2021
15.28
 12,100 15.36 15.36 15.28 0 0 0
28/07/2021
14.44
 0 14.44 14.44 14.44 0 0 0
27/07/2021
14.52
 3,900 14.52 14.52 14.44 0 0 0
26/07/2021
14.29
 0 14.29 14.29 14.29 0 0 0
23/07/2021
14.21
 11,500 14.29 14.29 14.21 0 0 0
22/07/2021
13.98
 200 13.98 13.98 13.98 0 0 0
21/07/2021
13.82
 0 13.82 13.82 13.82 0 0 0
20/07/2021
13.44
 4,300 13.82 13.82 13.44 0 0 0
19/07/2021
13.67
 5,900 13.82 13.82 13.67 0 0 0
16/07/2021
13.82
 700 13.90 13.90 11.75 0 0 0
15/07/2021
14.13
 6,100 13.90 14.13 13.82 0 0 0
14/07/2021
13.82
 3,800 14.21 14.21 13.82 0 0 0
13/07/2021
13.98
 7,100 13.82 14.21 13.82 0 0 0
12/07/2021
13.82
 8,200 14.44 14.44 12.44 0 0 0
09/07/2021
14.52
 3,000 14.59 14.59 14.52 0 0 0
08/07/2021
14.36
 5,000 14.59 14.59 14.36 0 0 0
07/07/2021
13.82
 1,620 14.98 14.98 13.82 0 0 0
06/07/2021
14.98
 4,300 15.05 15.05 12.75 0 0 0
05/07/2021
14.98
 1,300 14.98 14.98 14.98 0 100 -0.0
02/07/2021
15.05
 1,600 15.05 15.05 15.05 0 0 0
01/07/2021
15.05
 2,000 15.05 15.05 15.05 0 0 0
30/06/2021
15.05
 0 15.05 15.05 15.05 0 0 0
29/06/2021
15.05
 2,900 14.98 15.05 14.98 0 0 0
28/06/2021
15.13
 9,000 15.05 15.13 15.05 0 0 0
25/06/2021
15.05
 1,200 15.36 15.36 15.05 0 0 0
24/06/2021
15.05
 900 15.05 15.05 15.05 0 0 0
23/06/2021
15.05
 100 15.05 15.05 15.05 0 0 0
22/06/2021
15.13
 0 15.13 15.13 15.13 0 0 0
21/06/2021
15.13
 1,500 15.28 15.13 15.13 0 0 0
18/06/2021
15.28
 3,100 15.36 15.36 15.28 0 0 0
17/06/2021
15.36
 1,617 14.98 15.36 14.98 0 0 0
16/06/2021
14.98
 300 15.05 15.05 14.98 0 0 0
15/06/2021
14.98
 5,700 15.05 15.28 14.98 0 0 0
14/06/2021
15.05
 0 15.05 15.05 15.05 0 0 0
11/06/2021
15.05
 1,300 14.98 15.13 14.98 0 0 0
10/06/2021
14.98
 5,000 14.98 14.98 14.98 0 0 0
09/06/2021
14.98
 6,927 14.98 14.98 14.90 0 0 0
08/06/2021
14.98
 10,100 15.05 15.05 14.98 0 0 0
07/06/2021
14.98
 4,646 14.98 14.98 14.98 0 0 0
04/06/2021
14.98
 1,100 14.98 14.98 14.98 0 0 0
03/06/2021
15.05
 530 15.05 15.05 15.05 0 0 0
02/06/2021
14.98
 0 14.98 14.98 14.98 0 0 0
01/06/2021
14.98
 2,500 14.98 14.98 14.98 0 0 0
31/05/2021
14.90
 6,800 14.98 14.98 14.90 0 0 0
28/05/2021
14.98
 0 14.98 14.98 14.98 0 0 0
27/05/2021
14.82
 10,200 15.05 15.05 14.82 0 0 0
26/05/2021
14.98
 2,200 14.98 14.98 14.82 0 400 -0.0
25/05/2021
14.98
 836 15.13 15.13 14.98 0 600 -0.0
24/05/2021
15.13
 100 15.13 15.13 15.13 100 0 0.0
21/05/2021
14.98
 1,000 14.98 14.98 14.98 0 0 0
20/05/2021
14.98
 800 14.98 14.98 14.98 0 0 0
19/05/2021
15.05
 700 15.05 15.05 15.05 100 0 0.0
18/05/2021
14.98
 9,800 14.67 14.98 14.67 0 0 0
17/05/2021
14.67
 0 14.67 14.67 14.67 0 0 0
14/05/2021
14.67
 0 14.67 14.67 14.67 0 0 0
13/05/2021
14.67
 0 14.67 14.67 14.67 0 0 0
12/05/2021
14.67
 800 14.75 14.75 14.67 0 0 0
11/05/2021
15.13
 200 15.13 15.13 15.13 0 0 0
10/05/2021
14.67
 0 14.67 14.67 14.67 0 0 0
07/05/2021
14.67
 100 14.67 14.67 14.67 0 0 0
06/05/2021
14.98
 10,600 14.82 14.98 14.82 0 0 0
05/05/2021
15.28
 400 14.75 15.28 14.75 0 0 0
04/05/2021
14.67
 1,600 14.59 14.67 14.59 0 0 0
29/04/2021
14.59
 1,300 14.67 14.67 14.59 0 0 0
28/04/2021
14.67
 1,100 14.44 14.67 14.44 600 0 0.0
27/04/2021
14.67
 500 14.67 14.67 14.67 0 0 0
26/04/2021
14.29
 14,100 14.90 14.90 14.29 0 0 0
23/04/2021
15.05
 1,700 15.36 15.36 15.05 0 0 0
22/04/2021
15.44
 5,129 15.90 15.90 15.36 0 0 0
20/04/2021
15.28
 13,400 15.44 15.44 15.28 0 0 0
19/04/2021
15.36
 10,295 15.67 15.67 15.36 0 0 0
16/04/2021
15.67
 3,000 15.74 15.74 15.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |