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

43.60
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |