Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	41.50	201,600	41.36	42.72	41.31	100	27,800	-1.2
20/01/2022	41.36	150,500	39.81	41.78	39.81	100	14,300	-0.6
19/01/2022	39.81	165,400	39.15	39.90	39.06	1,100	16,000	-0.6
18/01/2022	39.15	381,800	42.06	42.06	39.15	10,700	4,000	0.3
17/01/2022	42.06	197,700	42.25	44.13	41.78	5,000	31,700	-1.2
14/01/2022	42.25	470,400	41.03	42.96	38.21	25,600	13,000	0.6
13/01/2022	41.03	546,400	42.16	43.47	40.98	1,200	16,800	-0.7
12/01/2022	42.16	811,500	44.60	44.60	41.50	18,300	11,600	0.3
11/01/2022	44.60	797,400	46.48	46.48	44.13	23,200	8,800	0.7
10/01/2022	46.48	931,900	48.73	48.73	46.48	4,500	23,200	-0.9
07/01/2022	48.73	668,800	46.57	49.76	46.57	1,200	13,400	-0.6
06/01/2022	46.57	628,100	43.57	46.57	43.66	2,200	100	0.1
05/01/2022	43.57	279,500	42.91	43.66	42.25	500	8,300	-0.4
04/01/2022	42.91	415,200	42.25	43.66	42.44	4,500	94,500	-4.1
31/12/2021	42.25	135,800	42.53	43.10	42.25	2,400	6,800	-0.2
30/12/2021	42.53	154,300	41.88	43.14	41.88	6,100	600	0.3
29/12/2021	41.88	349,500	43.33	43.33	41.88	5,900	6,800	-0.0
28/12/2021	43.33	245,900	43.00	44.51	43.19	5,000	3,600	0.1
27/12/2021	43.00	176,900	44.32	44.32	42.91	3,200	17,700	-0.7
24/12/2021	44.32	321,600	44.65	45.07	43.00	1,700	13,700	-0.6
23/12/2021	44.65	345,400	45.02	45.44	41.88	3,600	8,900	-0.2
22/12/2021	45.02	375,500	43.19	46.01	42.44	6,200	9,700	-0.2
21/12/2021	43.19	287,700	43.85	43.85	42.25	7,500	4,500	0.1
20/12/2021	43.85	365,600	44.88	45.02	41.97	5,800	14,100	-0.4
17/12/2021	44.88	393,300	43.28	45.54	43.10	700	3,700	-0.1
16/12/2021	43.28	480,100	41.50	43.57	40.37	21,900	12,300	0.4
15/12/2021	41.50	437,800	42.82	43.10	39.90	17,400	13,200	0.2
14/12/2021	42.82	387,900	42.02	43.57	42.25	3,200	18,300	-0.7
13/12/2021	42.02	474,900	39.29	42.02	39.29	24,000	19,800	0.2
10/12/2021	39.29	479,200	37.75	39.90	38.03	13,600	3,800	0.4
09/12/2021	37.75	423,500	35.87	37.84	34.93	16,000	100	0.6
08/12/2021	35.87	327,100	36.99	37.09	35.59	2,300	38,700	-1.4
07/12/2021	36.99	371,100	38.03	38.97	36.67	12,200	39,900	-1.1
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
06/12/2021	38.03	728,200	36.78	39.29	37.09	28,100	2,300	1.1
03/12/2021	36.77	652,400	37.56	38.08	36.67	19,900	12,300	0.5
02/12/2021	37.56	459,000	36.51	38.08	37.56	16,700	28,600	-0.9
01/12/2021	36.51	812,100	34.17	36.51	34.17	35,700	1,600	2.3
30/11/2021	34.17	443,800	33.33	34.48	33.38	34,900	4,900	2.0
29/11/2021	33.33	223,100	33.54	33.54	31.30	24,300	1,000	1.4
26/11/2021	33.54	325,100	34.84	34.84	33.54	14,200	2,000	0.8
25/11/2021	34.84	708,900	33.49	35.78	33.91	13,400	25,300	-0.8
24/11/2021	33.49	247,500	31.30	33.49	33.49	1,800	0	0.1
23/11/2021	31.30	202,600	29.94	31.30	29.73	25,800	500	1.5
22/11/2021	29.94	258,500	30.62	31.30	29.21	27,900	3,900	1.4
19/11/2021	30.62	473,300	32.45	32.45	30.25	16,800	10,900	0.4
18/11/2021	32.45	319,900	33.18	33.18	32.24	8,100	12,900	-0.3
17/11/2021	33.18	236,300	32.91	33.91	32.81	11,900	8,200	0.2
16/11/2021	32.91	601,300	30.78	32.91	31.09	45,200	1,000	2.7
15/11/2021	30.78	710,700	32.29	32.34	30.25	13,700	0	0.8
12/11/2021	32.29	405,500	32.86	32.86	31.82	9,000	1,500	0.5
11/11/2021	32.86	408,100	33.65	33.96	32.60	10,400	2,900	0.5
10/11/2021	33.65	330,300	32.13	34.22	31.98	21,400	0	1.4
09/11/2021	32.13	783,100	33.12	33.23	31.72	17,500	13,100	0.3
08/11/2021	33.12	554,300	34.84	34.84	32.76	14,200	1,900	0.8
05/11/2021	34.84	387,400	35.73	36.51	34.32	14,300	2,600	0.8
04/11/2021	35.73	395,500	35.00	36.46	33.12	39,800	0	2.3
03/11/2021	35.00	960,200	37.61	39.07	35.00	22,700	3,000	1.4
02/11/2021	37.61	438,000	38.60	39.12	37.14	17,700	149,100	-9.5
01/11/2021	38.60	380,400	36.83	38.60	37.04	19,000	13,100	0.4
29/10/2021	36.83	577,900	34.43	36.83	35.99	4,900	29,500	-1.7
28/10/2021	34.43	558,300	32.45	34.43	31.30	2,700	6,100	-0.2
27/10/2021	32.45	238,100	32.86	32.86	32.34	7,100	0	0.4
26/10/2021	32.86	315,000	32.86	33.02	30.78	10,100	6,200	0.2
25/10/2021	32.86	480,900	30.72	32.86	30.88	26,700	1,500	1.6
22/10/2021	30.72	379,400	30.78	31.19	29.84	13,300	500	0.7
21/10/2021	30.78	259,900	30.52	31.35	30.57	4,200	100	0.2
20/10/2021	30.52	602,000	29.42	30.93	29.21	3,000	3,000	-0.0
19/10/2021	29.42	485,900	28.43	29.42	27.65	15,000	36,200	-1.2
18/10/2021	28.43	417,000	26.97	28.69	27.44	1,900	5,500	-0.2
15/10/2021	26.97	978,300	25.25	26.97	25.35	3,700	100	0.2
14/10/2021	25.25	724,200	23.73	25.25	23.63	10,700	3,500	0.3
13/10/2021	23.73	192,700	24.15	24.15	23.47	3,600	2,900	0.0
12/10/2021	24.15	205,500	24.23	24.23	23.47	2,700	6,500	-0.2
11/10/2021	24.23	264,700	24.05	24.46	23.99	0	1,600	0
08/10/2021	24.05	429,000	22.85	24.44	22.90	1,700	600	0.0
07/10/2021	22.85	136,200	22.74	23.00	22.53	6,100	3,000	0.1
06/10/2021	22.74	195,800	22.22	22.74	22.22	4,100	0	0.2
05/10/2021	22.22	100,900	22.06	22.51	21.91	5,600	500	0.2
04/10/2021	22.06	147,300	22.17	22.22	21.70	1,400	800	0.0
01/10/2021	22.17	222,700	22.22	22.74	22.17	2,200	11,100	-0.4
30/09/2021	22.22	130,000	22.12	22.38	22.12	1,400	0	0.1
29/09/2021	22.12	120,900	22.22	22.33	21.54	2,000	6,400	-0.2
28/09/2021	22.22	162,800	21.65	22.33	21.02	26,400	0	1.1
27/09/2021	21.65	271,400	22.85	22.85	21.65	600	2,000	-0.1
24/09/2021	22.85	505,300	23.53	23.58	22.27	12,000	4,800	0.3
23/09/2021	23.53	236,000	24.31	24.36	23.53	400	400	0.0
22/09/2021	24.31	231,800	24.26	24.52	23.99	14,200	2,900	0.5
21/09/2021	24.26	345,000	24.62	24.62	23.89	7,700	3,200	0.2
20/09/2021	24.62	483,300	24.52	24.99	24.52	102,600	13,100	4.2
17/09/2021	24.52	439,100	24.46	24.93	23.47	0	2,500	-0.1
16/09/2021	24.46	521,800	23.79	25.04	24.10	10,800	4,600	0.3
15/09/2021	23.79	326,500	23.73	23.79	23.21	37,400	0	1.7
14/09/2021	23.73	440,000	23.42	23.99	23.06	34,700	5,300	1.3
13/09/2021	23.42	334,800	23.13	23.99	23.26	4,100	3,800	0.0
10/09/2021	23.13	531,200	22.38	23.21	22.40	38,100	4,900	1.5
09/09/2021	22.38	162,800	21.86	22.51	21.86	6,300	2,000	0.2
08/09/2021	21.86	206,600	22.43	22.53	21.70	0	15,000	-0.6
07/09/2021	22.43	319,500	23.06	23.26	22.33	100	12,600	-0.6
06/09/2021	23.06	370,800	22.77	23.68	22.48	4,200	7,100	-0.1
01/09/2021	22.77	319,800	22.59	22.90	21.96	18,000	0	0.8

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-1.04	-11.70%	4,464,300	-4,800	-0.0	7.77 8.89 7.77
2 tháng (2025-11-28)	-1.30	-14.21%	8,122,300	-61,100	-0.5	7.77 9.48 7.77
3 tháng (2025-10-29)	-1.60	-16.93%	12,443,900	-37,400	-0.3	7.77 9.48 7.77
6 tháng (2025-07-31)	-2.50	-24.15%	83,014,700	-835,900	-9.8	7.77 13.90 7.77
12 tháng (2025-02-03)	-1.95	-19.90%	166,818,300	-151,862	-3.4	7.71 13.90 7.77
24 tháng (2024-02-07)	-7.05	-47.32%	335,028,900	-524,894	-9.0	7.25 16.90 7.77
36 tháng (2023-02-13)	-4.40	-35.92%	560,436,500	157,406	0.1	7.25 21.65 7.77
60 tháng (2021-02-22)	-14.11	-64.25%	706,594,700	109,787	9.3	7.25 54.65 7.77

CTCP Hưng Thịnh Incons (htn)

THỐNG KÊ GIAO DỊCH