CTCP Hưng Thịnh Incons (htn)

6.72
0.12
(1.82%)
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
(2026-08-18) 		1.17 21.47% 10,583,300 40,800 0.3
4.43
6.72
6.72
2 tháng
(2026-07-20) 		2.13 47.54% 13,674,700 36,900 0.3
4.29
6.72
6.72
3 tháng
(2026-06-19) 		1.84 38.66% 15,810,600 23,700 0.2
4.29
6.72
6.72
6 tháng
(2026-03-23) 		2.51 61.24% 28,444,300 18,300 0.2
4.09
6.72
6.72
12 tháng
(2025-09-22) 		-0.67 -9.17% 64,816,900 -83,400 -1.0
4.09
7.47
6.72
24 tháng
(2024-09-27) 		0.51 8.32% 252,475,500 347,110 -2.3
4.09
9.27
6.72
36 tháng
(2023-10-03) 		-3.60 -35.29% 462,914,900 43,830 -6.9
4.09
11.93
6.72
60 tháng
(2021-10-13) 		-9.22 -58.29% 732,815,500 335,411 -0.9
4.09
36.43
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
11.20
 165,300 10.67 11.20 10 19,300 0 0.3
15/11/2022
10.67
 264,600 11 11 10.27 1,800 5,000 -0.1
14/11/2022
11
 408,300 10.70 11 9.97 7,340 20,300 -0.2
11/11/2022
10.70
 617,700 10.30 10.70 9.60 6,200 26,000 -0.3
10/11/2022
10.30
 729,100 11.07 11.07 10.30 2,200 800 0.0
09/11/2022
11.07
 311,500 11.87 11.87 11.07 6,300 2,000 0.1
08/11/2022
11.87
 300,500 12 12 11.17 2,600 2,900 -0.0
07/11/2022
12
 256,400 12.33 12.33 11.50 1,100 8,500 -0.1
04/11/2022
12.33
 347,800 12.37 12.37 11.53 1,600 4,800 -0.1
03/11/2022
12.37
 56,400 12.40 12.40 12.03 890 400 0.0
02/11/2022
12.40
 74,500 12.40 12.60 12.17 300 200 0.0
01/11/2022
12.40
 192,000 12.33 12.67 11.93 1,200 22,295 -0.4
31/10/2022
12.33
 221,400 12.40 12.40 11.53 2,900 5,900 -0.1
28/10/2022
12.40
 67,900 12.40 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 12.30 12.80 11.67 4,700 1,800 0.0
26/10/2022
12.30
 137,100 12.30 12.30 11.52 14,100 0 0.3
25/10/2022
12.30
 451,200 12.30 12.30 11.45 23,300 5,000 0.3
24/10/2022
12.30
 165,200 13.21 13.52 12.30 9,400 0 0.2
21/10/2022
13.21
 294,800 14.18 14.21 13.21 2,000 4,300 -0.1
20/10/2022
14.18
 74,900 14.71 14.71 14.15 1,300 7,600 -0.1
19/10/2022
14.71
 69,400 14.84 15.02 14.40 5,100 3,000 0.0
18/10/2022
14.84
 167,100 14.21 14.96 14.43 9,400 2,400 0.2
17/10/2022
14.21
 66,700 14.40 14.40 14.02 1,200 4,000 -0.1
14/10/2022
14.40
 150,600 14.15 14.58 14.18 5,200 2,000 0.1
13/10/2022
14.15
 113,800 14.12 14.40 13.80 2,800 4,100 -0.0
12/10/2022
14.12
 221,800 14.12 14.40 13.15 18,800 1,200 0.4
11/10/2022
14.12
 124,100 15.15 15.15 14.12 4,700 5,500 -0.0
10/10/2022
15.15
 147,900 15.15 15.15 14.12 8,800 5,100 0.1
07/10/2022
15.15
 269,700 16.27 16.27 15.15 2,700 31,900 -0.7
06/10/2022
16.27
 71,100 16.84 16.96 15.84 1,400 2,900 -0.0
05/10/2022
16.84
 128,700 16.21 16.96 16.34 7,900 6,800 0.0
04/10/2022
16.21
 128,100 16.27 16.53 15.52 16,000 2,900 0.3
03/10/2022
16.27
 169,900 16.96 16.96 15.81 5,400 4,400 0.0
30/09/2022
16.96
 232,600 16.90 17.03 15.84 13,200 3,400 0.3
29/09/2022
16.90
 106,200 17.81 18.03 16.78 3,300 6,400 -0.1
28/09/2022
17.81
 179,200 17.81 17.90 16.65 1,600 8,220 -0.2
27/09/2022
17.81
 85,500 17.78 18.15 17.68 300 7,400 -0.2
26/09/2022
17.78
 191,500 18.90 18.90 17.71 11,400 5,740 0.2
23/09/2022
18.90
 140,000 18.65 19.28 18.72 14,300 4,810 0.3
22/09/2022
18.65
 152,200 18.34 18.65 17.96 8,800 800 0.2
21/09/2022
18.34
 70,400 18.47 18.56 17.96 5,700 5,700 0
20/09/2022
18.47
 166,100 18.06 18.47 17.71 2,800 2,600 0.0
19/09/2022
18.06
 472,800 19.37 19.37 18.03 15,100 7,300 0.2
16/09/2022
19.37
 115,400 19.72 19.72 19.09 2,200 9,600 -0.2
15/09/2022
19.72
 95,000 19.87 20.28 19.72 600 9,200 0.0
14/09/2022
19.87
 252,400 19.87 19.91 18.78 16,650 15,400 -0.0
13/09/2022
19.87
 151,900 20.19 20.19 19.72 0 7,540 -0.0
12/09/2022
20.19
 135,100 20.03 20.53 20.03 7,000 1,100 -0.2
09/09/2022
20.03
 241,100 19.72 20.25 19.59 1,000 6,500 -0.2
08/09/2022
19.72
 478,300 21.16 21.47 19.72 300 4,600 -0.1
07/09/2022
21.16
 352,900 22.72 22.72 21.16 3,700 9,500 -0.2
06/09/2022
22.72
 172,000 22.53 22.85 22.53 2,400 4,200 -0.1
05/09/2022
22.53
 159,800 22.75 22.75 22.44 0 9,400 -0.3
31/08/2022
22.75
 145,100 22.57 22.78 22.22 1,800 5,100 -0.1
30/08/2022
22.57
 144,300 22.88 23.35 22.57 500 10,100 -0.3
29/08/2022
22.88
 451,700 23.41 23.41 22.22 400 9,700 -0.3
26/08/2022
23.41
 302,900 23.38 23.85 22.91 3,300 4,900 -0.1
25/08/2022
23.38
 266,500 23.69 23.79 23.35 800 0 0.0
24/08/2022
23.69
 386,400 23.41 24.10 23.47 200 0 0.0
23/08/2022
23.41
 250,500 22.66 23.44 22.41 28,600 500 1.1
22/08/2022
22.66
 221,300 23.04 23.16 22.57 12,000 3,600 0.3
19/08/2022
23.04
 414,600 22.91 23.79 22.44 5,300 2,600 0.1
18/08/2022
22.91
 375,800 23.47 23.47 22.85 16,300 800 0.6
17/08/2022
23.47
 270,800 23.41 23.97 23.04 100 19,000 -0.7
16/08/2022
23.41
 230,500 23.63 24.22 23.19 8,200 9,000 -0.0
15/08/2022
23.63
 839,100 22.10 23.63 22.10 13,700 3,500 0.4
12/08/2022
22.10
 128,500 22.06 22.19 21.63 1,400 300 0.0
11/08/2022
22.06
 221,900 22.19 22.47 21.91 2,300 10,200 -0.3
10/08/2022
22.19
 224,900 22.16 22.50 21.85 700 3,500 -0.1
09/08/2022
22.16
 248,500 21.91 22.41 21.60 8,300 100 0.3
08/08/2022
21.91
 344,200 22.03 22.22 21.44 4,900 10,300 -0.2
05/08/2022
22.03
 183,500 21.97 22.53 21.91 1,700 1,000 0.0
04/08/2022
21.97
 248,500 22.53 22.82 21.97 100 6,900 -0.2
03/08/2022
22.53
 311,700 22.00 22.85 21.72 2,200 2,700 -0.0
02/08/2022
22.00
 249,600 21.72 22.41 21.91 500 1,400 -0.0
01/08/2022
21.72
 316,800 21.72 22.53 21.72 6,900 4,000 0.1
29/07/2022
21.72
 302,900 21.88 22.00 21.47 2,600 100 0.1
28/07/2022
21.88
 315,400 21.38 22.03 21.60 2,500 200 0.1
27/07/2022
21.38
 285,400 21.60 21.60 21.06 2,100 4,100 -0.1
26/07/2022
21.60
 228,300 20.91 22.10 20.91 3,600 400 0.1
25/07/2022
20.91
 375,600 20.88 21.69 20.91 5,600 13,100 -0.3
22/07/2022
20.88
 573,700 19.53 20.88 19.53 1,300 32,000 -0.4
21/07/2022
19.53
 193,400 20.00 20.06 19.53 3,300 2,400 0.0
20/07/2022
20.00
 272,200 19.40 20.34 19.53 11,500 0 0.4
19/07/2022
19.40
 104,500 19.59 19.69 19.22 8,800 1,800 0.2
18/07/2022
19.59
 223,700 19.22 19.72 19.22 16,000 8,900 0.2
15/07/2022
19.22
 221,300 19.47 19.65 19.09 500 3,600 -0.1
14/07/2022
19.47
 167,300 19.31 19.78 19.15 8,800 0 0.3
13/07/2022
19.31
 168,700 19.22 19.65 18.87 4,700 3,500 0.0
12/07/2022
19.22
 270,400 18.47 19.34 18.47 9,800 7,800 0.1
11/07/2022
18.47
 135,900 18.84 18.90 17.90 9,200 27,300 -0.5
08/07/2022
18.84
 214,100 18.78 19.40 18.15 1,000 9,900 -0.5
07/07/2022
18.78
 248,100 19.09 19.09 17.87 4,700 28,700 -0.7
06/07/2022
19.09
 231,000 19.15 19.72 18.72 6,800 14,600 -0.2
05/07/2022
19.15
 139,500 19.59 19.72 19.15 1,800 8,300 -0.2
04/07/2022
19.59
 211,700 19.78 20.91 19.37 2,300 23,900 -0.7
01/07/2022
19.78
 264,700 18.84 19.81 18.31 1,100 9,500 -0.3
30/06/2022
18.84
 122,400 18.78 19.91 18.84 1,500 13,100 -0.3
29/06/2022
18.78
 189,100 18.75 19.40 18.75 1,100 37,000 -1.1
28/06/2022
18.75
 426,000 18.75 20.03 17.90 1,500 25,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |