Hoa Tho Textile - Garment Joint Stock Corporation (HOSE:HTG)
Vietnam
· Delayed Price · Currency is VND 46,900
+100 (0.21%)
At close: Dec 5, 2025
HOSE:HTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,800.00 | 46,900.00 | 46,750.00 | 46,900.00 | 46,900.00 | 0.21% | 9,333 |
| Dec 4, 2025 | 47,100.00 | 47,100.00 | 46,700.00 | 46,800.00 | 46,800.00 | -0.32% | 8,670 |
| Dec 3, 2025 | 47,200.00 | 47,200.00 | 46,950.00 | 46,950.00 | 46,950.00 | - | 10,371 |
| Dec 2, 2025 | 47,300.00 | 47,300.00 | 46,500.00 | 46,950.00 | 46,950.00 | 0.11% | 14,426 |
| Dec 1, 2025 | 47,000.00 | 47,000.00 | 46,850.00 | 46,900.00 | 46,900.00 | 0.11% | 13,121 |
| Nov 28, 2025 | 46,150.00 | 46,850.00 | 46,150.00 | 46,850.00 | 46,850.00 | 0.32% | 5,211 |
| Nov 27, 2025 | 46,700.00 | 47,000.00 | 46,700.00 | 46,700.00 | 46,700.00 | - | 7,351 |
| Nov 26, 2025 | 46,100.00 | 46,700.00 | 46,100.00 | 46,700.00 | 46,700.00 | 1.30% | 12,104 |
| Nov 25, 2025 | 46,100.00 | 46,350.00 | 46,100.00 | 46,100.00 | 46,100.00 | - | 23,704 |
| Nov 24, 2025 | 46,300.00 | 46,400.00 | 46,050.00 | 46,100.00 | 46,100.00 | -0.43% | 38,004 |
| Nov 21, 2025 | 46,850.00 | 46,850.00 | 46,000.00 | 46,300.00 | 46,300.00 | -1.17% | 19,066 |
| Nov 20, 2025 | 47,450.00 | 47,500.00 | 46,850.00 | 46,850.00 | 46,850.00 | -1.26% | 24,673 |
| Nov 19, 2025 | 47,700.00 | 47,700.00 | 47,100.00 | 47,450.00 | 47,450.00 | -0.11% | 23,104 |
| Nov 18, 2025 | 47,000.00 | 47,650.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.28% | 81,830 |
| Nov 17, 2025 | 47,000.00 | 47,000.00 | 46,650.00 | 46,900.00 | 46,900.00 | - | 15,201 |
| Nov 14, 2025 | 47,050.00 | 47,050.00 | 46,400.00 | 46,900.00 | 46,900.00 | - | 34,349 |
| Nov 13, 2025 | 46,950.00 | 47,000.00 | 46,450.00 | 46,900.00 | 46,900.00 | 0.32% | 21,853 |
| Nov 12, 2025 | 46,000.00 | 46,950.00 | 45,800.00 | 46,750.00 | 46,750.00 | 2.07% | 63,399 |
| Nov 11, 2025 | 45,050.00 | 46,000.00 | 45,000.00 | 45,800.00 | 45,800.00 | 1.66% | 160,108 |
| Nov 10, 2025 | 45,100.00 | 45,350.00 | 45,000.00 | 45,050.00 | 45,050.00 | -0.11% | 22,502 |
| Nov 7, 2025 | 45,100.00 | 45,400.00 | 45,050.00 | 45,100.00 | 45,100.00 | -0.66% | 6,204 |
| Nov 6, 2025 | 45,100.00 | 45,750.00 | 45,100.00 | 45,400.00 | 45,400.00 | -0.22% | 18,301 |
| Nov 5, 2025 | 45,000.00 | 45,800.00 | 45,000.00 | 45,500.00 | 45,500.00 | 1.11% | 31,504 |
| Nov 4, 2025 | 45,400.00 | 45,550.00 | 44,750.00 | 45,000.00 | 45,000.00 | -0.88% | 38,852 |
| Nov 3, 2025 | 45,800.00 | 45,800.00 | 45,100.00 | 45,400.00 | 45,400.00 | -0.87% | 33,917 |
| Oct 31, 2025 | 45,500.00 | 45,850.00 | 45,000.00 | 45,800.00 | 45,800.00 | 0.66% | 50,601 |
| Oct 30, 2025 | 45,200.00 | 45,500.00 | 45,000.00 | 45,500.00 | 45,500.00 | - | 30,989 |
| Oct 29, 2025 | 46,000.00 | 46,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.09% | 39,321 |
| Oct 28, 2025 | 46,300.00 | 46,300.00 | 45,500.00 | 46,000.00 | 46,000.00 | -0.65% | 2,770 |
| Oct 27, 2025 | 46,000.00 | 46,950.00 | 46,000.00 | 46,300.00 | 46,300.00 | 2.43% | 59,361 |
| Oct 24, 2025 | 45,000.00 | 45,200.00 | 44,650.00 | 45,200.00 | 45,200.00 | - | 133,816 |
| Oct 23, 2025 | 45,600.00 | 45,600.00 | 45,200.00 | 45,200.00 | 45,200.00 | 0.22% | 5,300 |
| Oct 22, 2025 | 45,500.00 | 45,500.00 | 44,800.00 | 45,100.00 | 45,100.00 | 0.67% | 10,261 |
| Oct 21, 2025 | 45,100.00 | 45,200.00 | 44,200.00 | 44,800.00 | 44,800.00 | -0.88% | 326,630 |
| Oct 20, 2025 | 45,200.00 | 45,200.00 | 44,500.00 | 45,200.00 | 45,200.00 | - | 7,508 |
| Oct 17, 2025 | 44,800.00 | 45,200.00 | 44,800.00 | 45,200.00 | 45,200.00 | 1.01% | 2,707 |
| Oct 16, 2025 | 44,800.00 | 44,800.00 | 44,600.00 | 44,750.00 | 44,750.00 | - | 7,700 |
| Oct 15, 2025 | 45,000.00 | 45,000.00 | 44,700.00 | 44,750.00 | 44,750.00 | -0.33% | 11,295 |
| Oct 14, 2025 | 45,650.00 | 45,650.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.64% | 37,522 |
| Oct 13, 2025 | 45,900.00 | 45,900.00 | 45,500.00 | 45,650.00 | 45,650.00 | -0.76% | 19,500 |
| Oct 10, 2025 | 46,100.00 | 46,200.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.11% | 17,850 |
| Oct 9, 2025 | 45,900.00 | 46,050.00 | 45,900.00 | 46,050.00 | 46,050.00 | 0.33% | 33,662 |
| Oct 8, 2025 | 45,900.00 | 45,950.00 | 45,500.00 | 45,900.00 | 45,900.00 | - | 41,005 |
| Oct 7, 2025 | 45,800.00 | 46,300.00 | 45,800.00 | 45,900.00 | 45,900.00 | -0.43% | 11,300 |
| Oct 6, 2025 | 45,800.00 | 46,100.00 | 45,800.00 | 46,100.00 | 46,100.00 | 0.66% | 5,454 |
| Oct 3, 2025 | 45,950.00 | 45,950.00 | 45,600.00 | 45,800.00 | 45,800.00 | 0.44% | 16,100 |
| Oct 2, 2025 | 45,600.00 | 45,850.00 | 45,600.00 | 45,600.00 | 45,600.00 | - | 4,345 |
| Oct 1, 2025 | 45,600.00 | 45,850.00 | 45,400.00 | 45,600.00 | 45,600.00 | - | 12,720 |
| Sep 30, 2025 | 45,500.00 | 45,700.00 | 45,350.00 | 45,600.00 | 45,600.00 | 0.11% | 8,844 |
| Sep 29, 2025 | 45,900.00 | 46,000.00 | 45,400.00 | 45,550.00 | 45,550.00 | -0.98% | 19,683 |
| Sep 26, 2025 | 46,000.00 | 46,200.00 | 45,800.00 | 46,000.00 | 46,000.00 | - | 1,907 |
| Sep 25, 2025 | 46,050.00 | 46,050.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 3,900 |
| Sep 24, 2025 | 46,400.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 15,904 |
| Sep 23, 2025 | 46,100.00 | 46,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.97% | 20,920 |
| Sep 22, 2025 | 45,800.00 | 46,750.00 | 45,800.00 | 46,450.00 | 46,450.00 | -0.54% | 16,900 |
| Sep 19, 2025 | 46,950.00 | 46,950.00 | 46,100.00 | 46,700.00 | 46,700.00 | 0.54% | 12,952 |
| Sep 18, 2025 | 46,050.00 | 46,450.00 | 46,000.00 | 46,450.00 | 46,450.00 | - | 5,810 |
| Sep 17, 2025 | 46,500.00 | 46,800.00 | 46,450.00 | 46,450.00 | 46,450.00 | - | 3,234 |
| Sep 16, 2025 | 46,900.00 | 46,900.00 | 46,450.00 | 46,450.00 | 46,450.00 | - | 19,803 |
| Sep 15, 2025 | 45,600.00 | 46,450.00 | 45,600.00 | 46,450.00 | 46,450.00 | 1.86% | 28,672 |
| 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 |