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
2025-02-13	48,999.98	49,349.98	48,649.98	49,249.98	38,256.51	44,640
2025-02-12	48,999.98	49,499.98	48,649.98	49,399.98	38,373.02	31,200
2025-02-11	49,799.98	49,949.98	49,049.98	49,499.98	38,450.70	52,200
2025-02-10	50,499.98	50,499.98	49,449.98	49,799.98	38,683.74	27,360
2025-02-07	50,999.98	50,999.98	49,999.98	50,199.98	38,994.45	36,720
2025-02-06	51,799.98	51,799.98	49,999.98	50,099.98	38,916.77	78,720
2025-02-05	49,999.98	50,899.98	49,699.98	50,399.98	39,149.81	57,360
2025-02-04	50,599.98	50,999.98	49,899.98	49,999.98	38,839.09	30,720
2025-02-03	48,849.98	51,999.98	48,699.98	50,599.98	39,305.16	89,400
2025-01-24	48,099.98	49,499.98	47,799.98	48,999.98	38,062.31	40,200
2025-01-23	47,549.98	48,299.98	46,999.98	48,299.98	37,518.56	81,120
2025-01-22	48,399.98	48,399.98	47,199.98	47,549.98	36,935.98	27,960
2025-01-21	48,899.98	48,899.98	48,199.98	48,299.98	37,518.56	11,880
2025-01-20	48,649.98	49,999.98	47,999.98	48,599.98	37,751.60	59,040
2025-01-17	47,949.98	48,499.98	47,599.98	48,499.98	37,673.92	25,920
2025-01-16	48,099.98	48,099.98	47,649.98	48,049.98	37,324.37	4,560
2025-01-15	47,499.98	48,249.98	47,399.98	48,149.98	37,402.05	7,440
2025-01-14	47,649.98	48,499.98	47,649.98	47,749.98	37,091.33	38,760
2025-01-13	47,499.98	47,849.98	46,999.98	47,199.98	36,664.10	12,840
2025-01-10	48,149.98	48,199.98	47,499.98	47,499.98	36,897.14	6,480
2025-01-09	46,999.98	48,999.98	46,999.98	47,999.98	37,285.53	122,280
2025-01-08	46,699.98	46,999.98	46,399.98	46,999.98	36,508.75	26,040
2025-01-07	46,599.98	46,999.98	46,199.98	46,499.98	36,120.36	36,000
2025-01-06	47,899.98	47,899.98	46,599.98	46,599.98	36,198.04	87,480
2025-01-03	47,499.98	48,499.98	47,499.98	47,999.98	37,285.53	55,920
2025-01-02	47,999.98	47,999.98	47,399.98	47,499.98	36,897.14	47,400
2024-12-31	48,049.98	48,299.98	47,899.98	47,999.98	37,285.53	26,880
2024-12-30	48,099.98	48,299.98	47,899.98	48,049.98	37,324.37	53,760
2024-12-27	48,199.98	48,499.98	47,399.98	48,049.98	37,324.37	87,600
2024-12-26	48,199.98	48,899.98	47,699.98	48,099.98	37,363.21	118,080
2024-12-25	49,699.98	49,899.98	48,199.98	48,199.98	37,440.89	125,280
2024-12-24	48,049.98	50,599.98	48,049.98	49,699.98	38,606.06	133,440
2024-12-23	48,999.98	50,899.98	48,999.98	50,899.98	37,207.85	460,080
2024-12-20	47,349.98	47,899.98	47,349.98	47,649.98	34,832.10	34,680
2024-12-19	47,899.98	47,899.98	47,249.98	47,349.98	34,612.81	33,120
2024-12-18	47,249.98	47,899.98	47,199.98	47,899.98	35,014.85	12,480
2024-12-17	47,999.98	48,149.98	46,999.98	47,199.98	34,503.16	14,280
2024-12-16	48,599.98	48,599.98	47,899.98	48,199.98	35,234.15	14,880
2024-12-13	46,349.98	47,999.98	46,349.98	47,949.98	35,051.40	59,520
2024-12-12	45,999.98	46,499.98	45,999.98	46,299.98	33,845.26	28,560
2024-12-11	46,199.98	46,249.98	45,899.98	46,199.98	33,772.16	26,640
2024-12-10	46,199.98	46,349.98	45,999.98	46,199.98	33,772.16	19,680
2024-12-09	45,999.98	46,249.98	45,799.98	46,199.98	33,772.16	26,520
2024-12-06	45,799.98	46,099.98	45,799.98	45,999.98	33,625.96	29,880
2024-12-05	45,999.98	46,199.98	45,949.98	45,999.98	33,625.96	39,720
2024-12-04	45,999.98	46,499.98	45,799.98	45,999.98	33,625.96	53,640
2024-12-03	45,999.98	46,149.98	45,949.98	45,999.98	33,625.96	18,240
2024-12-02	46,399.98	46,499.98	45,949.98	45,999.98	33,625.96	46,800
2024-11-29	46,249.98	46,399.98	46,249.98	46,399.98	33,918.36	27,720
2024-11-28	46,299.98	46,349.98	46,049.98	46,349.98	33,881.81	28,080
2024-11-27	46,849.98	46,849.98	46,199.98	46,349.98	33,881.81	14,400
2024-11-26	47,499.98	47,499.98	45,999.98	46,399.98	33,918.36	37,320
2024-11-25	46,499.98	46,849.98	45,999.98	45,999.98	33,625.96	74,640
2024-11-22	45,999.98	46,499.98	45,999.98	45,999.98	33,625.96	46,680
2024-11-21	45,499.98	45,499.98	45,349.98	45,349.98	33,150.81	15,360
2024-11-20	45,399.98	45,499.98	45,299.98	45,499.98	33,260.46	52,680
2024-11-19	46,249.98	46,249.98	45,599.98	45,599.98	33,333.56	31,680
2024-11-18	45,499.98	46,999.98	45,249.98	46,399.98	33,918.36	52,680
2024-11-15	45,649.98	45,849.98	45,499.98	45,849.98	33,516.31	33,840
2024-11-14	45,799.98	45,999.98	45,799.98	45,799.98	33,479.76	41,160

← NewerPage 8 of 13 · 733 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.