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

43.60
0.10
(0.23%)
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
(2024-08-20) 		0.60 1.40% 217,300 -16 -0.0
42.30
43.60
43.60
2 tháng
(2024-07-22) 		3.60 9% 1,223,400 -116 -0.0
39.70
45.50
43.60
3 tháng
(2024-06-21) 		8.64 24.72% 2,563,700 -1,516 -0.1
34.96
45.50
43.60
6 tháng
(2024-03-25) 		12.80 41.56% 4,383,400 -1,516 -0.1
30.19
45.50
43.60
12 tháng
(2023-09-25) 		15.79 56.75% 7,938,354 -1,516 -0.1
8.75
45.50
43.60
24 tháng
(2022-09-30) 		21.49 97.20% 16,659,300 -1,516 -0.1
8.75
45.50
43.60
36 tháng
(2021-10-05) 		24.94 133.61% 27,529,798 -251,016 -9.1
8.75
50.77
43.60
60 tháng
(2019-10-16) 		30.88 242.88% 29,964,038 -867 -3.7
8.75
50.77
43.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
26.34
 25,100 26.89 27.21 26.27 0 0 0
09/02/2023
26.74
 9,726 26.66 27.21 26.66 0 0 0
08/02/2023
26.66
 24,203 27.21 27.21 26.27 0 0 0
07/02/2023
26.89
 17,625 27.83 27.83 26.81 0 0 0
06/02/2023
27.68
 31,321 27.83 28.23 27.60 0 0 0
03/02/2023
28.23
 40,708 28.85 28.85 27.99 0 0 0
02/02/2023
27.91
 36,498 28.70 28.77 27.75 0 0 0
01/02/2023
28.70
 41,968 30.03 30.03 28.30 0 0 0
31/01/2023
29.79
 27,128 30.19 31.36 29.40 0 0 0
30/01/2023
29.01
 40,948 28.23 29.09 27.60 0 0 0
27/01/2023
27.68
 8,670 27.44 28.23 27.44 0 0 0
19/01/2023
27.75
 44,000 27.28 28.07 27.28 0 0 0
18/01/2023
26.89
 17,300 26.58 27.36 26.58 0 0 0
17/01/2023
25.87
 59,431 26.03 26.03 25.09 0 0 0
16/01/2023
25.87
 38,681 27.13 27.28 25.87 0 0 0
13/01/2023
26.97
 25,935 27.21 27.44 26.97 0 0 0
12/01/2023
27.28
 76,062 24.93 27.60 24.93 0 0 0
11/01/2023
24.85
 14,750 24.23 24.85 24.23 0 0 0
10/01/2023
24.23
 20,882 24.31 24.31 24.15 0 0 0
09/01/2023
24.23
 43,800 23.91 24.46 23.91 0 0 0
06/01/2023
23.83
 35,801 23.99 23.99 23.44 0 0 0
05/01/2023
23.44
 24,325 23.99 23.99 23.36 0 0 0
04/01/2023
23.44
 78,674 22.97 24.31 22.97 0 0 0
03/01/2023
23.05
 74,050 21.56 23.21 21.48 0 0 0
30/12/2022
21.48
 20,402 21.40 21.56 21.33 0 0 0
29/12/2022
21.56
 19,534 21.33 21.56 21.17 0 0 0
28/12/2022
21.09
 7,900 20.62 21.17 20.62 0 0 0
27/12/2022
20.78
 31,908 20.78 20.78 20.15 0 0 0
26/12/2022
20.54
 48,800 21.17 21.17 20.38 0 0 0
23/12/2022
21.17
 15,790 21.17 21.25 20.86 0 0 0
22/12/2022
20.86
 5,457 21.01 21.01 20.86 0 0 0
21/12/2022
21.17
 22,219 20.86 21.56 20.78 0 0 0
20/12/2022
20.78
 26,500 21.09 21.09 20.62 0 0 0
19/12/2022
21.56
 22,757 21.72 21.72 20.78 0 0 0
16/12/2022
21.33
 5,401 21.17 21.40 21.17 0 0 0
15/12/2022
21.33
 30,127 21.33 21.33 20.78 0 0 0
14/12/2022
21.56
 20,700 21.95 21.95 21.17 0 0 0
13/12/2022
21.80
 24,321 22.19 22.19 21.09 0 0 0
12/12/2022
22.03
 25,400 22.03 22.19 21.40 0 0 0
09/12/2022
21.56
 46,972 21.40 21.80 21.25 0 0 0
08/12/2022
21.40
 26,724 20.38 21.40 20.38 0 0 0
07/12/2022
20.31
 6,600 20.23 20.38 20.23 0 0 0
06/12/2022
20.46
 23,209 20.54 20.70 20.31 0 0 0
05/12/2022
20.93
 6,210 21.56 21.56 20.86 0 0 0
02/12/2022
21.17
 20,443 20.78 21.17 20.54 0 0 0
01/12/2022
21.17
 38,491 21.17 21.72 20.78 0 0 0
30/11/2022
20.93
 42,890 20.07 21.01 20.07 0 0 0
29/11/2022
20.23
 42,628 20.78 21.17 19.60 0 0 0
28/11/2022
21.01
 30,180 20.54 21.01 20.38 0 0 0
25/11/2022
20.54
 16,741 20.54 20.70 20.15 0 0 0
24/11/2022
19.76
 45,301 19.76 20.86 19.68 0 0 0
23/11/2022
19.60
 8,001 20.54 20.54 19.60 0 0 0
22/11/2022
20.54
 31,432 20.07 21.01 20.07 0 0 0
21/11/2022
19.99
 28,201 19.99 20.78 19.68 0 0 0
18/11/2022
19.76
 17,200 19.99 19.99 18.82 0 0 0
17/11/2022
19.91
 19,400 19.99 19.99 19.29 0 0 0
16/11/2022
19.76
 44,900 17.80 19.84 17.72 0 0 0
15/11/2022
18.35
 44,400 18.42 19.60 18.35 0 0 0
14/11/2022
19.21
 48,549 20.54 20.54 18.90 0 0 0
11/11/2022
20.78
 19,995 21.17 21.17 20.38 0 0 0
10/11/2022
20.54
 30,983 21.48 21.95 20.46 0 0 0
09/11/2022
21.64
 9,100 21.56 22.19 21.56 0 0 0
08/11/2022
21.33
 23,319 21.17 21.87 20.93 0 0 0
07/11/2022
21.17
 51,059 23.36 23.36 21.17 0 0 0
04/11/2022
23.13
 91,000 23.91 23.91 22.97 0 0 0
03/11/2022
23.68
 15,808 24.31 24.31 23.68 0 0 0
02/11/2022
23.99
 32,940 24.46 24.46 23.91 0 0 0
01/11/2022
24.78
 39,034 24.46 25.32 24.46 0 0 0
31/10/2022
24.46
 152,502 23.13 24.46 23.13 0 0 0
28/10/2022
22.35
 31,627 22.11 23.13 22.11 0 0 0
27/10/2022
22.11
 16,714 21.64 22.19 21.33 0 0 0
26/10/2022
21.64
 23,234 21.87 21.95 21.17 0 0 0
25/10/2022
21.48
 60,144 22.03 22.27 21.17 0 0 0
24/10/2022
22.35
 15,772 23.52 23.52 21.95 0 0 0
21/10/2022
23.05
 106,140 23.13 24.31 22.74 0 0 0
20/10/2022
22.66
 6,000 22.74 22.74 22.19 0 0 0
19/10/2022
22.74
 8,743 22.74 22.74 22.19 0 0 0
18/10/2022
22.74
 14,766 22.74 22.82 22.50 0 0 0
17/10/2022
22.27
 14,923 22.66 22.97 21.95 0 0 0
14/10/2022
21.95
 20,264 21.56 22.50 21.56 0 0 0
13/10/2022
21.40
 2,719 21.17 21.56 21.01 0 0 0
12/10/2022
20.70
 12,300 20.78 21.48 20.62 0 0 0
11/10/2022
20.93
 57,530 20.78 21.87 20.31 0 0 0
10/10/2022
20.23
 55,884 20.46 20.93 20.23 0 0 0
07/10/2022
20.38
 34,503 22.42 22.42 20.38 0 0 0
06/10/2022
21.56
 25,077 23.29 23.52 21.40 0 0 0
05/10/2022
23.05
 51,315 21.25 23.05 21.25 0 0 0
04/10/2022
21.17
 11,533 20.78 21.40 20.62 0 0 0
03/10/2022
21.09
 17,068 21.95 21.95 20.38 0 0 0
30/09/2022
22.11
 26,810 22.35 22.35 21.56 0 0 0
29/09/2022
22.35
 23,964 23.36 23.36 22.27 0 0 0
28/09/2022
23.52
 17,503 22.89 24.07 20.38 0 0 0
27/09/2022
23.13
 5,285 24.54 24.54 23.13 0 0 0
26/09/2022
23.91
 76,320 25.17 25.17 23.36 0 0 0
23/09/2022
25.25
 7,362 25.25 25.56 25.09 0 0 0
22/09/2022
25.48
 2,802 25.09 25.48 25.09 0 0 0
21/09/2022
25.64
 4,606 25.01 25.72 25.01 0 0 0
20/09/2022
25.72
 7,478 25.40 25.72 24.85 0 0 0
19/09/2022
25.25
 13,515 26.03 26.19 25.09 0 0 0
16/09/2022
25.95
 20,367 26.42 26.42 25.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |