Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	7.73	449,000	7.81	7.81	7.64	14,000	7,700	0
22/10/2026	7.75	577,800	7.60	7.76	7.58	10,500	1,000	0
21/10/2026	7.60	1,466,900	7.21	7.60	7.21	136,600	7,645	0
20/10/2026	7.20	506,000	7.05	7.20	7.05	26,400	11,000	0
19/10/2026	7.15	393,500	7.15	7.23	7.12	8,600	4,110	0
16/10/2026	7.15	331,900	7.06	7.25	6.92	6,500	15,064	0
15/10/2026	7.06	873,300	6.99	7.30	6.83	9,900	13,000	0
14/10/2026	6.99	223,100	7.02	7.13	6.98	13,100	1,000	0
13/10/2026	7.02	392,900	7.14	7.16	7.02	21,600	13,800	0
12/10/2026	7.14	514,400	7.05	7.30	6.92	13,000	15,700	0
09/10/2026	7.22	307,300	7	7.54	7	10,700	19,500	-0.1
08/10/2026	7.35	201,200	7.35	7.47	7.35	4,500	0	0.0
07/10/2026	7.47	188,700	7.45	7.54	7.30	6,200	14,800	-0.1
06/10/2026	7.49	395,700	7.50	7.55	7.35	6,000	9,100	0.0
05/10/2026	7.50	499,600	7.33	7.53	7.30	12,300	0	0.1
02/10/2026	7.33	223,600	7.51	7.52	7.22	1,300	9,800	-0.1
01/10/2026	7.51	439,800	7.44	7.56	7.38	12,600	11,200	0.0
30/09/2026	7.38	332,400	7	7.39	7	15,300	100	0.1
29/09/2026	7.26	267,400	7.20	7.31	7.16	37,100	0	0.3
28/09/2026	7.30	320,900	7.43	7.43	7.10	16,600	8,900	0.1
25/09/2026	7.04	683,000	6.57	7.04	6.48	65,300	9,000	0.4
24/09/2026	6.58	160,600	6.60	6.69	6.47	6,700	20,100	-0.1
23/09/2026	6.70	66,700	6.70	6.85	6.62	4,900	19,000	-0.1
22/09/2026	6.75	189,100	6.90	6.95	6.70	5,700	9,000	0.0
21/09/2026	6.85	146,300	6.90	6.94	6.80	17,600	0	0.1
18/09/2026	6.81	181,800	6.72	6.81	6.72	0	900	0.0
17/09/2026	6.72	644,700	6.65	6.72	6.51	0	0	0
16/09/2026	6.60	233,600	6.70	6.70	6.60	0	0	0
15/09/2026	6.62	188,800	6.75	6.75	6.60	9,100	0	0.1
14/09/2026	6.64	413,100	6.65	6.65	6.50	7,400	0	0.0
11/09/2026	6.65	712,500	6.65	6.65	6.60	11,900	1,300	0.1
10/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
10/09/2026	6.65	377,900	6.87	6.87	6.44	15,200	14,000	0.0
09/09/2026	6.47	1,078,200	6.47	6.61	6.47	4,200	14,500	-0.1
08/09/2026	6.51	594,300	6.45	6.60	6.40	200	3,000	0.0
07/09/2026	6.45	713,100	6.19	6.47	6.19	13,400	200	0.1
04/09/2026	6.21	568,200	6.19	6.33	6.13	200	0	0.0
03/09/2026	6.19	415,000	6.11	6.24	6.11	8,400	300	0.1
28/08/2026	6.20	221,300	6.20	6.27	6.17	200	5,300	0.0
27/08/2026	6.20	676,100	6.04	6.21	5.97	4,600	2,700	0.0
26/08/2026	5.95	551,700	6	6.07	5.92	4,400	2,000	0.0
25/08/2026	5.93	679,400	6	6	5.63	3,500	600	0.0
24/08/2026	5.93	543,100	5.89	6.05	5.87	2,500	8,300	-0.1
21/08/2026	5.87	657,600	5.60	5.87	5.60	2,700	700	0.0
20/08/2026	5.60	404,800	5.43	5.63	5.43	600	1,900	0.0
19/08/2026	5.43	386,200	5.43	5.60	5.43	0	100	0.0
18/08/2026	5.43	356,200	5.34	5.47	5.34	0	200	0.0
17/08/2026	5.33	278,900	5.05	5.37	5.05	4,800	0	0.0
14/08/2026	5.07	86,500	5.01	5.25	5.01	700	5,000	0.0
13/08/2026	5.19	119,100	5.32	5.32	5.07	0	200	0.0
12/08/2026	5.23	417,300	4.89	5.23	4.89	0	200	0.0
11/08/2026	4.96	130,500	4.97	5.03	4.87	0	200	0.0
10/08/2026	4.97	228,600	4.85	4.99	4.85	0	0	0
07/08/2026	4.85	272,200	4.77	4.87	4.75	0	1,300	0.0
06/08/2026	4.77	227,700	4.73	4.80	4.67	0	0	0
05/08/2026	4.74	113,900	4.72	4.80	4.70	0	0	0
04/08/2026	4.69	143,500	4.62	4.73	4.52	0	600	0.0
03/08/2026	4.63	65,500	4.57	4.67	4.51	0	500	0.0
31/07/2026	4.57	127,600	4.53	4.59	4.38	0	0	0
30/07/2026	4.40	205,700	4.29	4.53	4.29	11,400	0	0.1
29/07/2026	4.29	78,200	4.31	4.33	4.28	0	5,500	0.0
28/07/2026	4.31	66,400	4.29	4.47	4.29	0	0	0
27/07/2026	4.40	105,600	4.37	4.47	4.37	0	3,700	0.0
24/07/2026	4.47	21,100	4.47	4.53	4.37	0	2,500	0.0
23/07/2026	4.47	57,600	4.49	4.59	4.45	0	1,000	0.0
22/07/2026	4.49	88,300	4.49	4.53	4.45	0	0	0
21/07/2026	4.50	115,000	4.66	4.67	4.47	0	0	0
20/07/2026	4.47	142,200	4.85	4.85	4.47	0	100	0.0
17/07/2026	4.66	49,900	4.60	4.66	4.56	0	0	0
16/07/2026	4.65	236,600	4.54	4.65	4.54	10,100	2,100	0.1
15/07/2026	4.53	72,100	4.57	4.59	4.53	0	200	0.0
14/07/2026	4.56	86,000	4.67	4.67	4.56	2,600	1,400	0.0
13/07/2026	4.57	92,200	4.61	4.66	4.57	900	4,000	0.0
10/07/2026	4.67	53,400	4.59	4.75	4.53	1,400	2,700	0.0
09/07/2026	4.59	43,000	4.61	4.63	4.58	0	3,600	0.0
08/07/2026	4.60	65,500	4.67	4.67	4.60	0	1,900	0.0
07/07/2026	4.63	39,200	4.75	4.75	4.63	1,700	2,300	0.0
06/07/2026	4.75	62,600	4.83	4.83	4.64	0	14,400	-0.1
03/07/2026	4.73	79,900	4.69	4.77	4.67	200	4,200	0.0
02/07/2026	4.77	62,100	4.85	4.85	4.77	1,600	2,100	0.0
01/07/2026	4.77	105,300	4.72	4.90	4.72	5,800	1,000	0.0
30/06/2026	4.71	40,100	4.73	4.75	4.71	600	0	0.0
29/06/2026	4.71	53,300	4.73	4.77	4.70	10,000	0	0.1
26/06/2026	4.73	112,700	4.67	4.77	4.67	7,300	0	0.1
25/06/2026	4.67	171,700	4.65	4.73	4.60	18,400	1,700	0.1
24/06/2026	4.59	175,000	4.51	4.60	4.47	1,600	19,600	-0.1
23/06/2026	4.53	155,700	4.63	4.63	4.47	1,100	13,700	-0.1
22/06/2026	4.63	292,000	4.67	4.73	4.47	1,900	6,700	0.0
19/06/2026	4.76	87,600	4.77	4.85	4.67	3,800	600	0.0
18/06/2026	4.77	50,700	4.75	4.78	4.73	200	1,300	0.0
17/06/2026	4.77	79,600	4.77	4.82	4.75	900	4,300	0.0
16/06/2026	4.77	44,900	4.77	4.77	4.72	12,600	0	0.1
15/06/2026	4.77	71,700	4.73	4.81	4.73	4,600	0	0.0
12/06/2026	4.77	143,900	4.78	4.83	4.47	5,100	11,900	0.0
11/06/2026	4.78	127,100	4.79	4.89	4.73	0	5,500	0.0
10/06/2026	4.79	118,800	4.93	4.93	4.75	0	400	0.0
09/06/2026	4.77	126,700	4.75	4.86	4.73	0	1,200	0.0
08/06/2026	4.77	42,500	4.92	4.92	4.73	2,400	1,700	0.0
05/06/2026	4.90	157,200	4.75	4.97	4.73	400	100	0.0
04/06/2026	4.74	155,400	4.84	4.84	4.73	100	6,300	0.0
03/06/2026	4.87	169,200	5	5	4.77	3,000	100	0.0

Page:
1
2
3
>>

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 7.73 7.73
2 tháng (2026-08-10)	2.38	47.79%	15,973,500	133,426	0.1	4.96 7.73 7.73
3 tháng (2026-07-10)	2.68	57.50%	18,394,200	134,226	0.1	4.29 7.73 7.73
6 tháng (2026-04-13)	2.50	51.44%	28,465,800	118,026	0.0	4.29 7.73 7.73
12 tháng (2025-10-13)	0.55	8.09%	57,420,800	-3,874	-1.0	4.09 7.73 7.73
24 tháng (2024-10-18)	2.13	40.80%	238,306,500	93,236	-5.9	4.09 9.27 7.73
36 tháng (2023-10-24)	-3.05	-29.33%	439,656,000	-106,144	-8.5	4.09 11.93 7.73
60 tháng (2021-11-03)	-15.98	-68.50%	706,777,500	190,337	4.6	4.09 36.43 7.73

CTCP Hưng Thịnh Incons (htn)

THỐNG KÊ GIAO DỊCH