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)
22/03/2021
16.31
 138,200 16.52 16.52 16.15 2,400 1,500 0.0
19/03/2021
16.34
 127,700 16.14 16.59 16.00 400 2,300 -0.1
18/03/2021
16.34
 78,400 16.73 16.78 16.17 500 7,000 -0.3
17/03/2021
16.52
 208,600 16.17 17.04 16.00 9,000 2,100 0.3
16/03/2021
16.17
 406,400 15.28 16.17 15.28 6,100 0 0.3
15/03/2021
15.28
 110,100 15.21 15.34 15.09 3,200 1,000 0.1
12/03/2021
15.21
 112,000 15.47 15.54 15.13 400 7,300 -0.3
11/03/2021
15.39
 73,100 15.65 15.65 15.30 500 4,100 -0.2
10/03/2021
15.49
 84,300 15.51 15.61 15.20 0 5,000 -0.2
09/03/2021
15.51
 162,100 15.28 15.79 15.09 5,700 300 0.2
08/03/2021
15.23
 177,800 14.95 15.35 14.95 3,000 400 0.1
05/03/2021
14.95
 134,500 14.95 14.95 14.43 900 7,400 -0.3
04/03/2021
15.09
 224,000 15.54 15.54 14.78 1,800 4,900 -0.1
03/03/2021
15.54
 230,000 15.65 15.79 15.47 4,800 4,500 0.0
02/03/2021
15.79
 163,200 16.14 16.14 15.41 1,800 4,000 -0.1
01/03/2021
15.75
 366,200 14.87 15.84 14.87 13,600 1,200 0.6
26/02/2021
14.81
 281,000 13.91 14.95 13.74 6,300 3,100 0.1
25/02/2021
14.22
 138,600 14.15 14.26 13.94 3,200 0 0.1
24/02/2021
14.22
 270,400 14.33 14.59 13.81 900 5,600 -0.2
23/02/2021
14.47
 135,300 14.33 14.61 14.33 8,900 5,200 0.2
22/02/2021
14.64
 298,200 14.61 15.13 14.33 3,100 3,100 0.0
19/02/2021
14.43
 373,800 13.91 14.45 13.91 700 4,000 -0.1
18/02/2021
13.51
 176,100 12.97 13.51 12.85 1,300 200 0.0
17/02/2021
12.64
 168,800 11.86 12.64 11.86 17,200 0 0.6
09/02/2021
11.82
 194,800 11.41 11.82 11.13 6,300 0 0.2
08/02/2021
11.41
 107,800 11.41 11.96 11.30 200 2,300 -0.1
05/02/2021
11.79
 134,000 11.74 12.00 11.68 0 7,600 -0.3
04/02/2021
11.70
 185,300 11.13 11.96 11.13 100 9,000 -0.3
03/02/2021
11.58
 251,600 12.24 12.24 11.16 8,000 13,200 -0.2
02/02/2021
12.00
 343,100 10.85 12.01 10.85 900 2,500 -0.1
01/02/2021
11.65
 205,200 12.21 12.24 11.65 1,300 5,200 -0.1
29/01/2021: Quyền mua cổ phiếu: 2/1 Giá: 17 (Volume + 50%, Ratio=0.50)
29/01/2021
12.52
 130,600 11.25 12.78 11.25 2,300 7,200 -0.2
28/01/2021
12.08
 149,700 12.11 12.19 12.08 0 0 0
27/01/2021
12.98
 145,300 13.16 13.44 12.52 7,400 2,000 0.3
26/01/2021
13.30
 73,900 13.57 13.60 13.08 700 3,400 -0.1
25/01/2021
13.57
 229,200 13.10 13.60 13.09 15,000 100 0.7
22/01/2021
13.08
 110,900 13.01 13.30 12.83 5,400 0 0.3
21/01/2021
13.01
 109,200 12.47 13.02 12.47 5,400 0 0.2
20/01/2021
12.38
 108,000 12.45 12.45 11.72 1,200 2,400 -0.1
19/01/2021
11.70
 196,200 13.42 13.42 11.68 1,600 3,900 -0.1
18/01/2021
12.55
 118,200 12.74 12.87 12.47 7,800 0 0.4
15/01/2021
12.60
 258,800 12.74 12.88 12.19 3,300 400 0.1
14/01/2021
12.88
 147,900 13.02 13.57 12.87 200 10,700 -0.5
13/01/2021
12.92
 304,600 12.18 12.92 12.18 6,800 0 0.3
12/01/2021
12.08
 261,500 11.65 12.08 11.62 1,700 400 0.1
11/01/2021
11.59
 195,000 11.36 11.59 11.26 300 300 0.0
08/01/2021
11.36
 112,500 11.36 11.62 11.16 4,000 400 0.1
07/01/2021
11.36
 100,200 11.36 11.55 11.18 300 100 0.0
06/01/2021
11.47
 232,800 11.28 11.64 10.89 1,900 100 0.1
05/01/2021
11.25
 194,700 11.41 11.58 11.16 3,100 200 0.1
04/01/2021
11.58
 258,300 11.97 11.97 11.36 200 2,000 -0.1
31/12/2020
11.97
 334,110 12.16 12.16 11.69 1,370 1,010 0.0
30/12/2020
11.37
 80,790 10.64 11.37 11.37 0 0 0
29/12/2020
10.64
 124,550 10.94 10.94 10.43 40 2,280 -0.1
28/12/2020
10.80
 181,110 11.08 11.19 10.80 240 7,880 -0.3
25/12/2020
11.03
 173,790 10.64 11.08 10.61 2,980 1,150 0.1
24/12/2020
10.61
 196,410 11.30 11.30 10.57 1,260 2,370 0.0
23/12/2020
11.36
 122,060 10.83 11.36 10.75 3,860 2,260 0.1
22/12/2020
10.93
 351,200 11.64 11.64 10.85 960 3,510 -0.1
21/12/2020
11.65
 94,430 12.02 12.02 11.64 530 1,260 0.0
18/12/2020
11.88
 155,010 11.64 12.13 11.48 690 4,520 -0.2
17/12/2020
11.69
 111,250 12.06 12.27 11.39 540 4,690 -0.2
16/12/2020
12.23
 111,090 12.30 12.47 11.97 5,360 1,190 0.2
15/12/2020
12.08
 141,120 12.04 12.11 11.91 4,580 650 0.2
14/12/2020
12.04
 123,930 12.00 12.11 11.90 1,300 5,210 -0.2
11/12/2020
11.98
 94,570 11.91 12.16 11.77 1,550 3,520 -0.1
10/12/2020
11.91
 235,720 12.09 12.41 11.86 3,150 1,620 0.1
09/12/2020
12.40
 108,590 12.47 12.47 12.13 3,520 0 0.2
08/12/2020
12.47
 98,790 12.30 12.47 11.95 4,830 400 0.2
07/12/2020
12.19
 104,780 12.19 12.33 11.88 2,150 1,130 0.0
04/12/2020
12.22
 234,160 12.47 12.47 11.80 7,200 5,030 0.1
03/12/2020
12.47
 181,400 12.36 12.73 11.91 1,120 5,220 -0.2
02/12/2020
12.47
 131,560 11.64 12.66 11.64 1,730 7,990 -0.3
01/12/2020
12.19
 480,610 12.19 12.24 11.95 6,330 0 0.3
30/11/2020
11.46
 306,850 11.36 11.46 11.22 3,850 350 0.1
27/11/2020
10.71
 158,900 10.64 10.72 10.50 7,460 0 0.3
26/11/2020
10.64
 110,780 10.67 10.69 10.44 2,890 2,090 0.0
25/11/2020
10.58
 81,160 10.53 10.61 10.36 550 6,800 -0.2
24/11/2020
10.58
 85,510 10.53 10.67 10.25 1,900 7,040 -0.2
23/11/2020
10.53
 172,950 10.94 10.97 10.49 4,630 7,030 -0.1
20/11/2020
10.92
 126,480 11.22 11.22 10.80 1,050 3,170 -0.1
19/11/2020
10.64
 248,580 10.19 11.08 10.19 3,680 5,170 -0.1
18/11/2020
10.36
 138,750 10.29 10.53 10.18 450 5,830 -0.2
17/11/2020
10.39
 144,450 10.39 10.53 10.17 300 0 0.0
16/11/2020
10.33
 181,230 10.33 10.53 10.22 360 7,310 -0.3
13/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
13/11/2020
10.50
 256,390 11.00 11.00 10.39 3,380 12,660 -0.4
12/11/2020
10.37
 275,110 10.37 10.37 10.20 150 0 0.0
11/11/2020
9.70
 152,600 9.25 9.70 9.25 2,880 0 0.1
10/11/2020
9.07
 140,360 8.88 9.07 8.72 4,130 0 0.1
09/11/2020
8.75
 182,150 8.99 8.99 8.54 2,740 980 0.1
06/11/2020
8.88
 132,720 9.12 9.25 8.88 2,190 330 0.1
05/11/2020
9.04
 272,740 8.62 9.33 8.62 5,250 2,800 0.1
04/11/2020
8.80
 598,960 8.80 8.80 8.48 1,850 4,020 -0.1
03/11/2020
8.23
 129,380 8.23 8.23 8.23 0 0 0
02/11/2020
7.71
 417,550 7.71 7.71 7.67 540 0 0.0
30/10/2020
7.20
 47,580 7.27 7.27 7.02 10 0 0.0
29/10/2020
7.06
 68,520 6.98 7.12 6.93 3,750 0 0.1
28/10/2020
7.00
 84,750 7.06 7.22 6.98 0 4,800 -0.1
27/10/2020
7.11
 71,480 7.06 7.26 7.00 580 1,660 0.0
26/10/2020
7.06
 47,230 7.30 7.30 7.06 0 2,460 -0.1

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