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)
15/09/2022
26.81
 7,540 27.21 27.21 26.34 0 0 0
14/09/2022
26.58
 20,867 26.50 26.66 26.27 0 0 0
13/09/2022
27.05
 26,514 26.81 27.21 26.66 0 0 0
12/09/2022
27.21
 16,585 26.50 27.28 26.50 0 0 0
09/09/2022
26.42
 5,320 26.74 26.74 26.19 0 0 0
08/09/2022
26.66
 17,300 26.74 26.74 26.58 0 0 0
07/09/2022
26.89
 28,721 27.05 27.05 26.50 0 0 0
06/09/2022
27.36
 35,036 27.28 27.36 26.66 0 0 0
05/09/2022
27.28
 8,023 27.44 27.44 27.05 0 0 0
31/08/2022
27.13
 28,330 27.13 27.44 26.97 0 0 0
30/08/2022
27.44
 15,739 27.36 27.44 27.05 0 0 0
29/08/2022
27.28
 23,272 27.44 27.52 27.05 0 0 0
26/08/2022
27.60
 23,000 27.60 27.91 27.44 0 0 0
25/08/2022
27.68
 34,491 27.75 27.75 27.44 0 0 0
24/08/2022
27.75
 10,769 27.52 27.99 27.52 0 0 0
23/08/2022
27.91
 17,903 27.99 27.99 27.52 0 0 0
22/08/2022
27.91
 16,300 28.30 28.38 27.91 0 0 0
19/08/2022
28.38
 39,327 28.30 28.85 28.23 0 0 0
18/08/2022
28.54
 41,420 28.54 28.85 28.54 0 0 0
17/08/2022
28.70
 37,930 28.46 28.77 28.38 0 0 0
16/08/2022
28.62
 13,679 28.77 28.85 28.62 0 0 0
15/08/2022
28.70
 16,387 28.70 29.48 28.70 0 0 0
12/08/2022
28.85
 14,444 29.01 29.01 28.54 0 0 0
11/08/2022
29.32
 43,640 29.48 29.64 28.85 0 0 0
10/08/2022
29.40
 32,008 29.72 29.72 29.24 0 0 0
09/08/2022
29.40
 31,376 29.72 29.79 29.40 0 0 0
08/08/2022
29.79
 52,522 29.40 30.03 29.40 0 0 0
05/08/2022
29.64
 51,791 29.09 29.79 29.09 0 0 0
04/08/2022
29.17
 30,017 29.32 29.72 28.77 0 0 0
03/08/2022
29.24
 27,154 29.24 29.79 29.01 0 0 0
02/08/2022
29.64
 31,055 30.19 30.19 29.48 0 0 0
01/08/2022
30.03
 93,947 28.85 30.58 28.85 0 0 0
29/07/2022
28.23
 30,767 27.91 28.93 27.91 0 0 0
28/07/2022
27.99
 12,851 27.99 28.07 27.75 0 0 0
27/07/2022
27.83
 5,909 27.52 27.83 27.52 0 0 0
26/07/2022
27.44
 23,838 27.99 27.99 27.44 0 0 0
25/07/2022
27.99
 24,527 27.44 27.99 27.13 0 0 0
22/07/2022
28.15
 35,506 28.23 28.23 27.44 0 0 0
21/07/2022
28.15
 49,209 28.38 28.62 27.99 0 0 0
20/07/2022
28.62
 13,202 28.54 28.62 28.23 0 0 0
19/07/2022
27.91
 16,525 28.07 28.23 27.83 0 0 0
18/07/2022
28.23
 54,124 27.91 29.01 27.75 0 0 0
15/07/2022
28.62
 6,200 28.23 28.62 28.15 0 0 0
14/07/2022
28.30
 6,000 28.15 28.38 27.83 0 0 0
13/07/2022
27.91
 5,600 28.07 28.54 27.91 0 0 0
12/07/2022
28.15
 6,700 27.44 28.23 27.44 0 0 0
11/07/2022
27.60
 17,700 27.60 27.91 27.36 0 0 0
08/07/2022
27.83
 18,200 27.05 28.23 27.05 0 0 0
07/07/2022
26.74
 39,300 28.23 28.23 26.66 0 0 0
06/07/2022
28.07
 48,400 28.77 28.85 27.83 0 0 0
05/07/2022
28.70
 21,100 29.17 29.17 28.62 0 0 0
04/07/2022
29.17
 31,700 29.32 30.58 29.17 0 0 0
01/07/2022
30.19
 47,200 29.48 30.19 28.85 0 0 0
30/06/2022
29.79
 25,000 29.87 30.03 29.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |