Hoa Tho Textile - Garment Joint Stock Corporation (HOSE:HTG)
Vietnam · Delayed Price · Currency is VND 46,450
+850 (1.86%)
At close: Sep 15, 2025
HOSE:HTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45,300.00 | 45,800.00 | 45,250.00 | 45,600.00 | 45,600.00 | 1.00% | 13,654 |
| Sep 11, 2025 | 45,450.00 | 45,450.00 | 45,000.00 | 45,150.00 | 45,150.00 | -0.77% | 28,831 |
| Sep 10, 2025 | 46,000.00 | 46,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.09% | 22,503 |
| Sep 9, 2025 | 47,000.00 | 47,300.00 | 45,300.00 | 46,000.00 | 46,000.00 | -2.23% | 153,031 |
| Sep 8, 2025 | 47,250.00 | 47,500.00 | 47,000.00 | 47,050.00 | 47,050.00 | -0.42% | 66,907 |
| Sep 5, 2025 | 47,400.00 | 47,500.00 | 47,250.00 | 47,250.00 | 47,250.00 | -0.32% | 25,256 |
| Sep 4, 2025 | 47,100.00 | 47,500.00 | 47,100.00 | 47,400.00 | 47,400.00 | - | 5,210 |
| Sep 3, 2025 | 47,000.00 | 47,400.00 | 47,000.00 | 47,400.00 | 47,400.00 | 0.11% | 20,820 |
| Aug 29, 2025 | 47,450.00 | 47,450.00 | 47,350.00 | 47,350.00 | 47,350.00 | -0.11% | 126,904 |
| Aug 28, 2025 | 47,500.00 | 47,600.00 | 47,300.00 | 47,400.00 | 47,400.00 | 0.21% | 11,896 |
| Aug 27, 2025 | 47,500.00 | 47,500.00 | 47,300.00 | 47,300.00 | 47,300.00 | 0.11% | 9,953 |
| Aug 26, 2025 | 47,000.00 | 47,250.00 | 47,000.00 | 47,250.00 | 47,250.00 | 0.43% | 6,163 |
| Aug 25, 2025 | 47,500.00 | 47,500.00 | 47,000.00 | 47,050.00 | 47,050.00 | -0.95% | 9,907 |
| Aug 22, 2025 | 47,400.00 | 47,800.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.21% | 59,504 |
| Aug 21, 2025 | 47,500.00 | 47,500.00 | 46,950.00 | 47,400.00 | 47,400.00 | - | 58,294 |
| Aug 20, 2025 | 47,350.00 | 47,500.00 | 46,700.00 | 47,400.00 | 47,400.00 | -0.11% | 47,122 |
| Aug 19, 2025 | 47,900.00 | 48,800.00 | 47,200.00 | 47,450.00 | 47,450.00 | -1.96% | 30,134 |
| Aug 18, 2025 | 47,050.00 | 48,900.00 | 47,000.00 | 48,400.00 | 48,400.00 | 2.43% | 77,338 |
| Aug 15, 2025 | 46,900.00 | 47,400.00 | 46,750.00 | 47,250.00 | 47,250.00 | 0.53% | 15,936 |
| Aug 14, 2025 | 48,400.00 | 48,400.00 | 46,900.00 | 47,000.00 | 47,000.00 | -2.89% | 105,223 |
| Aug 13, 2025 | 48,600.00 | 48,650.00 | 48,150.00 | 48,400.00 | 48,400.00 | -0.41% | 8,405 |
| Aug 12, 2025 | 49,350.00 | 49,350.00 | 48,300.00 | 48,600.00 | 48,600.00 | -1.52% | 18,717 |
| Aug 11, 2025 | 47,750.00 | 49,450.00 | 47,550.00 | 49,350.00 | 49,350.00 | 1.96% | 53,779 |
| Aug 8, 2025 | 47,600.00 | 48,400.00 | 47,600.00 | 48,400.00 | 48,400.00 | - | 13,444 |
| Aug 7, 2025 | 47,550.00 | 48,600.00 | 47,300.00 | 48,400.00 | 48,400.00 | 2.33% | 74,041 |
| Aug 6, 2025 | 47,900.00 | 47,900.00 | 47,150.00 | 47,300.00 | 47,300.00 | - | 31,701 |
| Aug 5, 2025 | 47,950.00 | 47,950.00 | 47,300.00 | 47,300.00 | 47,300.00 | -0.21% | 36,070 |
| Aug 4, 2025 | 47,300.00 | 48,100.00 | 47,250.00 | 47,400.00 | 47,400.00 | 0.21% | 20,500 |
| Aug 1, 2025 | 48,000.00 | 48,000.00 | 47,300.00 | 47,300.00 | 47,300.00 | -1.36% | 24,206 |
| Jul 31, 2025 | 48,000.00 | 48,600.00 | 47,300.00 | 47,950.00 | 47,950.00 | 0.74% | 32,000 |
| Jul 30, 2025 | 47,250.00 | 47,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.74% | 26,819 |
| Jul 29, 2025 | 48,450.00 | 48,900.00 | 47,250.00 | 47,250.00 | 47,250.00 | -2.48% | 45,352 |
| Jul 28, 2025 | 48,500.00 | 49,950.00 | 48,000.00 | 48,450.00 | 48,450.00 | 0.10% | 77,247 |
| Jul 25, 2025 | 49,000.00 | 49,050.00 | 48,000.00 | 48,400.00 | 48,400.00 | -0.72% | 19,500 |
| Jul 24, 2025 | 49,000.00 | 49,600.00 | 48,100.00 | 48,750.00 | 48,750.00 | 3.28% | 142,689 |
| Jul 23, 2025 | 47,800.00 | 49,000.00 | 47,000.00 | 47,200.00 | 47,200.00 | 0.75% | 66,887 |
| Jul 22, 2025 | 46,100.00 | 46,850.00 | 46,100.00 | 46,850.00 | 46,850.00 | 0.75% | 12,411 |
| Jul 21, 2025 | 46,200.00 | 47,450.00 | 46,100.00 | 46,500.00 | 46,500.00 | 1.09% | 57,052 |
| Jul 18, 2025 | 47,700.00 | 47,700.00 | 45,700.00 | 46,000.00 | 46,000.00 | -2.13% | 64,304 |
| Jul 17, 2025 | 47,200.00 | 47,700.00 | 46,200.00 | 47,000.00 | 47,000.00 | 3.41% | 168,128 |
| Jul 16, 2025 | 42,500.00 | 45,450.00 | 42,150.00 | 45,450.00 | 45,450.00 | 6.94% | 213,468 |
| Jul 15, 2025 | 42,500.00 | 42,600.00 | 42,500.00 | 42,500.00 | 42,500.00 | - | 5,480 |
| Jul 14, 2025 | 42,850.00 | 42,850.00 | 41,900.00 | 42,500.00 | 42,500.00 | 0.24% | 9,206 |
| Jul 11, 2025 | 42,800.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,400.00 | -1.05% | 36,189 |
| Jul 10, 2025 | 42,950.00 | 43,000.00 | 42,650.00 | 42,850.00 | 42,850.00 | -0.23% | 22,310 |
| Jul 9, 2025 | 43,550.00 | 43,550.00 | 42,900.00 | 42,950.00 | 42,950.00 | -1.26% | 9,610 |
| Jul 8, 2025 | 43,900.00 | 44,000.00 | 43,200.00 | 43,500.00 | 43,500.00 | 1.64% | 23,802 |
| Jul 7, 2025 | 42,500.00 | 43,000.00 | 42,500.00 | 42,800.00 | 42,800.00 | 0.59% | 11,687 |
| Jul 4, 2025 | 42,500.00 | 42,800.00 | 42,500.00 | 42,550.00 | 42,550.00 | -0.58% | 26,300 |
| Jul 3, 2025 | 43,400.00 | 44,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | -2.28% | 38,637 |