CTCP Hưng Thịnh Incons (htn)

7.06
-0.01
(-0.14%)
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
(2026-09-08) 		0.84 12.96% 8,539,900 115,326 0.0
6.47
7.51
7.06
2 tháng
(2026-08-10) 		2.38 47.79% 15,973,500 133,426 0.1
4.96
7.51
7.06
3 tháng
(2026-07-10) 		2.68 57.50% 18,394,200 134,226 0.1
4.29
7.51
7.06
6 tháng
(2026-04-13) 		2.50 51.44% 28,465,800 118,026 0.0
4.29
7.51
7.06
12 tháng
(2025-10-13) 		0.55 8.09% 57,420,800 -3,874 -1.0
4.09
7.51
7.06
24 tháng
(2024-10-18) 		2.13 40.80% 238,306,500 93,236 -5.9
4.09
9.27
7.06
36 tháng
(2023-10-24) 		-3.05 -29.33% 439,656,000 -106,144 -8.5
4.09
11.93
7.06
60 tháng
(2021-11-03) 		-15.98 -68.50% 706,777,500 190,337 4.6
4.09
36.43
7.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.87
 143,800 7.07 7.07 6.83 0 0 0
21/03/2023
6.83
 111,000 6.87 6.90 6.73 1,500 0 0.1
20/03/2023
6.87
 190,300 6.97 6.97 6.73 300 700 0.0
17/03/2023
6.87
 115,000 6.90 7.03 6.83 5,300 0 0.1
16/03/2023
6.83
 303,000 7 7 6.80 200 0 0.0
15/03/2023
7.07
 383,900 7 7.13 6.80 9,400 0 0.1
14/03/2023
6.70
 461,900 7 7 6.70 700 0 0.0
13/03/2023
7.13
 474,000 7.30 7.37 7.13 3,300 5,000 0.0
10/03/2023
7.50
 384,600 7.43 7.57 7.33 14,400 0 0.2
09/03/2023
7.60
 332,300 7.60 7.60 7.40 0 4,000 0.0
08/03/2023
7.60
 538,100 7.50 7.60 7.20 0 0 0.2
07/03/2023
7.60
 259,400 7.63 7.80 7.60 13,300 0 0.2
06/03/2023
7.73
 529,200 7.97 8.13 7.73 400 500 0.0
03/03/2023
7.73
 324,100 7.67 7.73 7.50 4,700 0 0.1
02/03/2023
7.80
 270,000 7.80 7.93 7.67 2,000 0 0.0
01/03/2023
8
 442,900 7.67 8 7.60 500 0 0.0
28/02/2023
7.97
 166,800 7.93 8 7.67 1,200 0 0.0
27/02/2023
8
 389,600 8 8 7.67 0 600 0.0
24/02/2023
8.20
 290,000 8.10 8.20 7.83 8,300 3,300 0.1
23/02/2023
8.07
 399,300 8.27 8.33 7.83 2,800 17,000 -0.2
22/02/2023
8.33
 383,700 8.43 8.77 8.33 5,500 6,700 0.0
21/02/2023
8.90
 399,700 9.33 9.33 8.80 2,900 12,800 -0.1
20/02/2023
8.93
 474,300 8.33 8.93 8.33 20,800 7,800 0.2
17/02/2023
8.37
 284,900 8.37 8.60 8.20 5,100 0 0.1
16/02/2023
8.20
 213,100 8.13 8.20 8 11,900 0 0.1
15/02/2023
8.13
 323,900 8.13 8.30 7.83 100 1,200 0.0
14/02/2023
8.17
 193,700 8.17 8.20 7.73 1,800 8,200 -0.1
13/02/2023
8.17
 584,200 8.47 8.47 7.90 1,100 14,500 -0.2
10/02/2023
8.47
 193,100 8.67 8.77 8.40 1,800 8,700 -0.1
09/02/2023
8.73
 160,500 8.93 8.93 8.73 4,700 5,900 0.0
08/02/2023
8.80
 167,000 8.87 9.13 8.70 4,700 2,200 0.0
07/02/2023
8.77
 439,300 9.40 9.40 8.77 3,400 1,500 0.0
06/02/2023
9.40
 166,800 9.20 9.50 9.07 1,000 2,500 0.0
03/02/2023
9.20
 151,300 9.07 9.40 8.97 3,800 17,900 -0.2
02/02/2023
9.03
 515,600 9.53 9.60 9 6,500 2,500 0.1
01/02/2023
9.63
 908,400 10.33 10.60 9.63 8,700 16,800 -0.1
31/01/2023
10.33
 674,500 9.87 10.33 9.67 200 10,700 -0.2
30/01/2023
9.83
 866,400 9.90 10.33 9.60 100 500 0.0
27/01/2023
9.90
 618,400 9.60 9.90 9.40 18,700 18,200 0.0
19/01/2023
9.27
 660,600 8.80 9.27 8.80 6,300 200 0.1
18/01/2023
8.67
 324,800 8.70 8.77 8.53 11,500 0 0.1
17/01/2023
8.60
 277,100 8.47 8.70 8.40 16,900 0 0.2
16/01/2023
8.40
 104,800 8.50 8.50 8.30 1,000 10,500 -0.1
13/01/2023
8.40
 248,100 8.47 8.53 8.33 6,900 300 0.1
12/01/2023
8.47
 110,100 8.40 8.57 8.40 4,200 0 0.1
11/01/2023
8.47
 237,500 8.43 8.80 8.43 14,600 300 0.2
10/01/2023
8.43
 281,800 8.37 8.57 8.23 6,900 10,800 0.0
09/01/2023
8.47
 249,000 8.60 8.80 8.40 400 11,200 -0.1
06/01/2023
8.60
 240,600 8.63 8.73 8.50 4,100 1,400 0.0
05/01/2023
8.63
 193,700 8.63 8.70 8.47 1,000 9,400 -0.1
04/01/2023
8.60
 267,000 8.93 9 8.60 1,800 7,300 -0.1
03/01/2023
8.73
 212,400 8.17 8.73 8.17 26,300 1,500 0.3
30/12/2022
8.17
 161,600 8.40 8.47 8.17 1,100 1,200 0.0
29/12/2022
8.40
 218,000 8.13 8.63 8.13 15,000 0 0.2
28/12/2022
8.53
 197,000 8.60 8.77 8.47 4,200 0 0.1
27/12/2022
8.80
 229,500 8.60 8.80 8.20 3,100 0 0.0
26/12/2022
8.60
 553,000 8.87 9.27 8.50 1,100 1,000 0.0
23/12/2022
9.13
 159,700 9.53 9.53 9.13 1,000 2,700 0.0
22/12/2022
9.67
 331,300 9.67 9.67 9.20 100 14,900 -0.2
21/12/2022
9.73
 709,000 9.40 9.73 8.87 900 6,900 -0.1
20/12/2022
9.50
 639,700 10.13 10.17 9.50 3,500 1,400 0.0
19/12/2022
10.20
 746,700 10.23 10.60 10.13 17,100 5,100 0.2
16/12/2022
10.17
 993,700 9.40 10.20 9.40 4,600 4,000 0.0
15/12/2022
9.57
 341,200 9.43 9.73 9.40 1,700 10,900 -0.1
14/12/2022
9.70
 684,700 9.60 9.87 9.20 4,900 34,300 -0.4
13/12/2022
9.57
 655,500 9.60 9.93 9.07 3,000 31,000 -0.4
12/12/2022
9.73
 910,500 10.07 10.33 9.70 6,900 11,500 -0.1
09/12/2022
10
 855,100 10.27 10.60 9.37 6,900 18,200 -0.2
08/12/2022
10.07
 1,108,700 9.80 10.30 9.70 7,400 46,800 -0.6
07/12/2022
10.40
 462,800 10.40 11.07 10.40 14,600 9,800 0.1
06/12/2022
11.17
 549,500 11.67 11.70 11.17 7,500 3,500 0.1
05/12/2022
12
 528,400 12.80 12.80 12 8,400 14,580 -0.1
02/12/2022
12.67
 603,500 12.73 12.80 11.77 1,400 8,700 -0.1
01/12/2022
12.63
 974,400 12.33 12.70 11.93 6,700 2,190 0.1
30/11/2022
11.90
 200,100 12.07 12.27 11.83 2,700 1,264 0.0
29/11/2022
12.07
 380,200 11.60 12.07 11.40 11,802 2,515 0.2
28/11/2022
11.47
 260,300 11 11.60 11 12,100 4,700 0.1
25/11/2022
11
 105,100 10.57 11 10.53 1,100 2,900 0.0
24/11/2022
10.93
 168,200 10.90 10.93 10.37 200 2,906 0.0
23/11/2022
11
 172,500 11.10 11.10 10.57 200 7,000 -0.1
22/11/2022
11.10
 347,700 11.17 11.67 10.80 10,300 3,100 0.1
21/11/2022
11.20
 94,900 11.03 11.27 10.93 2,800 500 0.0
18/11/2022
11.33
 153,300 11.20 11.33 10.63 1,400 12,800 -0.2
17/11/2022
11.33
 105,700 11.53 11.60 11.03 1,300 14,100 -0.2
16/11/2022
11.20
 165,300 10.03 11.20 10 19,300 0 0.3
15/11/2022
10.67
 264,600 10.67 11 10.27 1,800 5,000 -0.1
14/11/2022
11
 408,300 10.03 11 9.97 7,340 20,300 -0.2
11/11/2022
10.70
 617,700 9.70 10.70 9.60 6,200 26,000 -0.3
10/11/2022
10.30
 729,100 10.30 10.87 10.30 2,200 800 0.0
09/11/2022
11.07
 311,500 11.10 11.67 11.07 6,300 2,000 0.1
08/11/2022
11.87
 300,500 11.93 11.93 11.17 2,600 2,900 0.0
07/11/2022
12
 256,400 12.23 12.23 11.50 1,100 8,500 -0.1
04/11/2022
12.33
 347,800 12.13 12.33 11.53 1,600 4,800 -0.1
03/11/2022
12.37
 56,400 12.33 12.37 12.03 890 400 0.0
02/11/2022
12.40
 74,500 12.37 12.60 12.17 300 200 0.0
01/11/2022
12.40
 192,000 12.67 12.67 11.93 1,200 22,295 -0.4
31/10/2022
12.33
 221,400 11.93 12.40 11.53 2,900 5,900 -0.1
28/10/2022
12.40
 67,900 12.90 12.90 12.27 300 7,941 -0.1
27/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
27/10/2022
12.40
 163,000 11.67 12.80 11.67 4,700 1,800 0.0
26/10/2022
12.30
 137,100 11.52 12.30 11.52 14,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc