Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	34.60	17,500	34.80	34.80	34.50	0	0	0
22/10/2026	34.60	17,400	34.05	34.60	34	0	0	0
21/10/2026	34	20,000	34.45	34.45	34	0	0	0
20/10/2026	33.60	11,400	33.50	34	33.50	0	0	0
19/10/2026	33.20	3,400	33.05	33.70	33.05	0	0	0
16/10/2026	33.60	5,400	33.50	33.60	33.50	0	0	0
15/10/2026	33.50	1,800	33.20	33.50	33.20	0	0	0
14/10/2026	33.40	4,300	33.30	33.40	33.20	0	0	0
13/10/2026	33.50	1,500	33.50	33.50	33.30	0	0	0
12/10/2026	33.50	1,500	33.80	33.80	33	0	0	0
09/10/2026	33.50	4,000	33	33.90	33	0	0	0
08/10/2026	33.75	6,400	33.20	33.75	33.20	0	0	0
07/10/2026	33.20	7,700	33.20	33.25	32.60	0	0	0
06/10/2026	33.20	10,100	33.20	33.20	32.55	0	0	0
05/10/2026	33.20	3,400	33.30	33.30	33.20	0	0	0
02/10/2026	33.20	600	33.20	33.20	33.20	0	0	0
01/10/2026	33.20	1,600	33.30	33.30	32.85	0	0	0
30/09/2026	33.20	5,000	33.10	33.20	33.05	0	0	0
29/09/2026	33.10	5,200	32.70	33.20	32.65	0	0	0
28/09/2026	32.60	2,600	33.40	33.40	32.60	0	0	0
25/09/2026	33.40	3,900	33.45	33.45	33.30	0	0	0
24/09/2026	33.30	4,300	33.40	33.50	33.30	0	0	0
23/09/2026	33.40	2,200	33.50	33.80	33.40	0	0	0
22/09/2026	33.60	3,500	33.50	33.60	33.50	0	0	0
21/09/2026	33.60	700	33.65	33.65	33.60	0	0	0
18/09/2026	33.75	6,600	34	34	33.70	0	0	0
17/09/2026	34	5,200	34	34	33.55	0	0	0
16/09/2026	34	8,200	33.30	34	33.25	0	0	0
15/09/2026	33.50	4,600	33.70	33.90	33.50	0	0	0
14/09/2026	33.30	5,200	33.55	33.55	33.30	0	0	0
11/09/2026	33.50	5,000	33.50	33.50	33.50	0	0	0
10/09/2026	33.40	500	33.70	33.70	33.40	0	0	0
09/09/2026	34	100	34	34	34	0	0	0
08/09/2026	34.50	12,100	33.40	34.50	33.35	0	0	0
07/09/2026	33.50	2,900	33.65	33.65	33.50	0	0	0
04/09/2026	33.60	200	33.60	33.60	33.60	0	0	0
03/09/2026	33.50	5,700	33.60	33.85	33.50	0	0	0
28/08/2026	33.90	1,600	33.55	33.90	33.35	0	0	0
27/08/2026	33.85	1,200	34.30	34.30	33.85	0	0	0
26/08/2026	34.30	0	34.30	34.30	34.30	0	0	0
25/08/2026	34.30	2,600	34.50	34.50	34.30	0	0	0
24/08/2026	34.50	2,300	34.50	34.50	34.50	0	0	0
21/08/2026	34.15	5,400	34.50	34.50	34.05	0	0	0
20/08/2026	34.75	0	34.75	34.75	34.75	0	0	0
19/08/2026	34.75	500	34.75	34.75	34.75	0	0	0
18/08/2026	34.70	13,200	34.40	34.70	34.35	0	0	0
17/08/2026	34.10	1,200	34.10	34.10	34.10	0	0	0
14/08/2026	34.10	3,300	34.50	34.50	34.10	0	0	0
13/08/2026	34.20	4,900	35	35	34.20	0	0	0
12/08/2026	34.20	18,700	34.50	34.50	34.20	0	0	0
11/08/2026	34.50	1,200	34.70	34.70	34.50	0	0	0
10/08/2026	34.70	1,600	34.10	34.70	34.10	0	0	0
07/08/2026	34.10	10,700	34	34.50	34	0	0	0
06/08/2026	34	12,300	34.30	34.50	34	0	0	0
05/08/2026	34.30	3,400	34.70	34.70	34.30	0	0	0
04/08/2026	34.80	6,000	34.30	34.80	34.30	0	0	0
03/08/2026	34.30	15,200	34.90	34.90	34	0	0	0
31/07/2026	34	4,000	34	34.40	33.60	0	0	0
30/07/2026	34	300	33.70	34	33.70	0	0	0
29/07/2026	33.60	6,300	33.60	33.60	33.60	0	0	0
28/07/2026	33.60	10,700	33.60	33.90	33.60	0	0	0
27/07/2026	33.60	500	34	34	33.60	0	0	0
24/07/2026	34	8,100	33.05	34.15	33.05	0	0	0
23/07/2026	34	28,600	34.10	34.10	33.30	0	0	0
22/07/2026	34.25	16,600	34.20	34.25	33.80	0	0	0
21/07/2026	34.20	5,800	34.10	34.20	34.10	0	0	0
20/07/2026	34.10	19,300	35	35	32.80	0	0	0
17/07/2026	34.50	9,800	34.50	35	34.30	0	0	0
16/07/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/07/2026	34.50	10,900	35.15	35.30	33.90	0	0	0
15/07/2026	33.42	9,400	34.57	34.65	33.42	0	0	0
14/07/2026	34.57	8,700	34.65	34.73	34.57	0	0	0
13/07/2026	34.57	3,100	34.73	34.73	34.57	0	0	0
10/07/2026	34.57	1,800	34.82	34.82	34.57	0	0	0
09/07/2026	34.82	4,200	35.31	35.31	34.82	0	0	0
08/07/2026	34.86	5,400	34.86	35.06	34.86	0	0	0
07/07/2026	34.86	1,400	34.73	34.90	34.73	0	0	0
06/07/2026	34.82	1,100	34.73	34.82	34.65	0	0	0
03/07/2026	34.73	14,600	33.83	34.73	33.83	0	0	0
02/07/2026	33.83	1,700	33.91	33.91	33.62	0	0	0
01/07/2026	33.83	4,700	33.75	33.83	33.50	0	0	0
30/06/2026	33.75	5,000	33.66	33.75	33.66	0	0	0
29/06/2026	33.66	2,600	33.66	33.66	33.58	0	0	0
26/06/2026	33.58	4,900	33.42	33.58	33.38	0	0	0
25/06/2026	33.62	3,800	33.38	33.75	33.38	0	0	0
24/06/2026	33.29	10,500	33.62	33.62	33.25	0	0	0
23/06/2026	33.29	4,800	33.75	33.75	33.25	0	0	0
22/06/2026	33.38	3,600	33.42	33.42	33.38	0	0	0
19/06/2026	33.83	8,400	33.75	33.83	33.75	0	0	0
18/06/2026	33.75	5,900	33.75	33.91	33.38	0	0	0
17/06/2026	33.99	5,200	33.54	34.16	33.46	0	0	0
16/06/2026	33.50	2,800	34.12	34.12	33.50	0	0	0
15/06/2026	34.49	1,100	33.33	34.49	33.33	0	0	0
12/06/2026	33.42	2,800	33.33	33.42	33.33	0	0	0
11/06/2026	33.33	1,300	33.58	33.58	33.21	0	0	0
10/06/2026	33.54	7,900	33.42	33.54	33.09	0	0	0
09/06/2026	33.42	3,400	33.01	33.66	33.01	0	0	0
08/06/2026	33.33	2,700	33.42	33.42	32.92	0	0	0
05/06/2026	33.42	1,300	33.38	33.42	33.33	0	0	0
04/06/2026	33.66	10,000	33.66	33.66	33.58	0	0	0
03/06/2026	33.66	5,000	33.42	33.75	33.42	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.75	-2.17%	104,700	0	0	32.60 34.60 34.60
2 tháng (2026-08-10)	-0.95	-2.74%	171,200	0	0	32.60 34.75 34.60
3 tháng (2026-07-10)	-0.82	-2.37%	362,700	0	0	32.60 34.80 34.60
6 tháng (2026-04-13)	-0.82	-2.37%	733,000	0	0	32.60 35.10 34.60
12 tháng (2025-10-13)	-1.80	-5.06%	3,151,200	0	0	32.60 38.36 34.60
24 tháng (2024-10-18)	0.63	1.89%	11,826,800	-700	0.0	27.80 40.49 34.60
36 tháng (2023-10-24)	12.66	60.04%	19,489,832	-2,200	-0.1	19.23 40.49 34.60
60 tháng (2021-11-03)	14.73	77.41%	38,879,778	-251,700	-9.2	13.44 40.49 34.60

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

THỐNG KÊ GIAO DỊCH