Hoa Tho Textile - Garment Joint Stock Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	45,999.98	46,199.98	45,999.98	45,999.98	33,625.96	4,320
2024-11-06	46,349.98	46,349.98	46,299.98	46,299.98	33,845.26	840
2024-11-05	45,299.98	46,349.98	45,199.98	46,349.98	33,881.81	12,720
2024-11-04	46,499.98	46,499.98	45,199.98	45,199.98	33,041.16	22,800
2024-11-01	46,499.98	46,499.98	46,449.98	46,449.98	33,954.91	1,200
2024-10-31	46,949.98	46,949.98	46,749.98	46,799.98	34,210.76	840
2024-10-30	46,249.98	46,399.98	45,299.98	45,499.98	33,260.46	8,520
2024-10-29	45,799.98	46,399.98	45,149.98	46,399.98	33,918.36	3,960
2024-10-28	45,549.98	46,799.98	45,549.98	46,499.98	33,991.46	6,480
2024-10-25	47,199.98	47,199.98	46,499.98	46,499.98	33,991.46	1,200
2024-10-24	47,199.98	48,399.98	46,749.98	47,199.98	34,503.16	16,800
2024-10-23	46,399.98	46,699.98	45,799.98	46,649.98	34,101.11	37,320
2024-10-22	45,199.98	45,199.98	44,999.98	44,999.98	32,894.96	4,920
2024-10-21	44,799.98	45,199.98	44,749.98	45,199.98	33,041.16	4,800
2024-10-18	45,199.98	45,199.98	44,999.98	45,199.98	33,041.16	6,600
2024-10-17	44,449.98	45,199.98	44,449.98	45,199.98	33,041.16	3,240
2024-10-16	45,099.98	45,199.98	45,099.98	45,199.98	33,041.16	4,920
2024-10-15	44,649.98	44,999.98	44,499.98	44,999.98	32,894.96	5,880
2024-10-14	44,849.98	44,999.98	43,899.98	44,999.98	32,894.96	4,560
2024-10-11	44,799.98	45,199.98	44,699.98	44,899.98	32,821.86	12,240
2024-10-10	44,799.98	45,199.98	44,499.98	44,999.98	32,894.96	20,520
2024-10-09	44,199.98	45,199.98	44,199.98	44,799.98	32,748.76	44,160
2024-10-08	43,849.98	44,099.98	43,849.98	43,999.98	32,163.96	16,200
2024-10-07	43,849.98	43,849.98	43,599.98	43,849.98	32,054.31	14,280
2024-10-04	43,199.98	43,849.98	43,199.98	43,849.98	32,054.31	14,280
2024-10-03	44,399.98	44,399.98	43,799.98	43,799.98	32,017.76	6,360
2024-10-02	43,599.98	43,899.98	43,549.98	43,899.98	32,090.86	24,360
2024-10-01	43,899.98	44,499.98	43,899.98	44,499.98	32,529.46	10,920
2024-09-30	44,499.98	44,499.98	43,599.98	43,849.98	32,054.31	23,640
2024-09-27	43,549.98	43,599.98	43,449.98	43,599.98	31,871.56	12,240
2024-09-26	43,499.98	43,799.98	43,499.98	43,549.98	31,835.01	5,400
2024-09-25	43,199.98	43,799.98	43,199.98	43,399.98	31,725.36	7,440
2024-09-24	42,999.98	44,199.98	42,999.98	43,099.98	31,506.06	16,200
2024-09-23	44,749.98	44,749.98	43,049.98	43,099.98	31,506.06	2,160
2024-09-20	43,599.98	43,649.98	42,999.98	43,099.98	31,506.06	9,720
2024-09-19	43,599.98	43,599.98	43,499.98	43,599.98	31,871.56	8,400
2024-09-18	43,399.98	43,499.98	43,199.98	43,499.98	31,798.46	6,600
2024-09-17	43,749.98	43,749.98	42,699.98	43,499.98	31,798.46	4,680
2024-09-16	42,599.98	42,999.98	42,599.98	42,699.98	31,213.66	5,760
2024-09-13	42,399.98	42,599.98	42,299.98	42,599.98	31,140.56	11,880
2024-09-12	42,349.98	42,499.98	42,349.98	42,499.98	31,067.46	8,760
2024-09-11	42,499.98	42,699.98	41,999.98	42,299.98	30,921.26	6,960
2024-09-10	42,799.98	42,899.98	42,499.98	42,499.98	31,067.46	19,440
2024-09-09	42,799.98	42,899.98	42,799.98	42,799.98	31,286.76	7,440
2024-09-06	42,949.98	42,949.98	42,849.98	42,849.98	31,323.31	15,240
2024-09-05	42,899.98	42,999.98	42,799.98	42,949.98	31,396.41	25,800
2024-09-04	43,349.98	43,349.98	42,699.98	42,999.98	31,432.96	21,600
2024-08-30	42,499.98	42,999.98	42,499.98	42,999.98	31,432.96	12,480
2024-08-29	42,649.98	42,999.98	42,649.98	42,999.98	31,432.96	600
2024-08-28	43,299.98	43,299.98	42,699.98	42,999.98	31,432.96	5,400
2024-08-27	42,899.98	43,499.98	42,749.98	43,399.98	31,725.36	32,760
2024-08-26	42,999.98	43,499.98	42,699.98	42,899.98	31,359.86	10,680
2024-08-23	42,949.98	43,149.98	42,499.98	43,149.98	31,542.61	7,920
2024-08-22	43,999.98	43,999.98	43,149.98	43,149.98	31,542.61	18,960
2024-08-21	42,999.98	43,199.98	42,999.98	43,149.98	31,542.61	15,600
2024-08-20	42,999.98	43,099.98	42,199.98	42,999.98	31,432.96	13,800
2024-08-19	42,999.98	42,999.98	42,299.98	42,999.98	31,432.96	56,040
2024-08-16	42,499.98	43,799.98	42,199.98	42,999.98	31,432.96	20,280
2024-08-15	42,049.98	42,649.98	41,499.98	42,649.98	31,177.11	24,120
2024-08-14	43,599.98	43,599.98	42,699.98	42,899.98	31,359.86	17,400

← NewerPage 9 of 13 · 729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	600.0000 VND
2025-12-18	2,499.9991 VND
2024-12-24	2,999.9989 VND
2024-06-27	999.9996 VND
2024-05-08	999.9996 VND
2023-12-26	2,499.9991 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.