CTCP Hưng Thịnh Incons (htn)

9.39
-0.05
(-0.53%)
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
(2025-11-04) 		0.28 3.04% 4,227,000 -53,000 -0.5
8.70
9.48
9.44
2 tháng
(2025-10-06) 		-0.87 -8.41% 13,682,700 -4,300 -0.0
8.70
10.35
9.44
3 tháng
(2025-09-05) 		-2.52 -21% 32,074,500 -387,600 -4.4
8.70
12
9.44
6 tháng
(2025-06-09) 		-0.92 -8.85% 105,724,500 48,500 -3.1
8.70
13.90
9.44
12 tháng
(2024-12-09) 		0.86 9.98% 183,039,100 -119,462 -3.1
7.71
13.90
9.44
24 tháng
(2023-12-15) 		-6.42 -40.38% 352,167,600 -402,694 -7.6
7.25
16.90
9.44
36 tháng
(2022-12-20) 		-4.77 -33.47% 564,802,500 234,906 0.8
7.25
21.65
9.44
60 tháng
(2020-12-30) 		-7.58 -44.43% 705,486,000 197,547 11.3
7.25
54.65
9.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
18.96
 168,800 17.74 18.96 17.79 17,200 0 0.6
09/02/2021
17.74
 194,800 17.11 17.74 16.69 6,300 0 0.2
08/02/2021
17.11
 107,800 17.68 17.94 16.95 200 2,300 -0.1
05/02/2021
17.68
 134,000 17.55 18.00 17.53 0 7,600 -0.3
04/02/2021
17.55
 185,300 17.37 17.94 16.69 100 9,000 -0.3
03/02/2021
17.37
 251,600 18.00 18.36 16.74 8,000 13,200 -0.2
02/02/2021
18.00
 343,100 17.47 18.02 16.27 900 2,500 -0.1
01/02/2021
17.47
 205,200 18.78 18.78 17.47 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
18.78
 130,600 18.12 19.17 16.87 2,300 7,200 -0.2
28/01/2021
18.12
 149,700 19.47 19.47 18.12 0 0 0
27/01/2021
19.47
 145,300 19.95 20.15 18.78 7,400 2,000 0.3
26/01/2021
19.95
 73,900 20.36 20.40 19.61 700 3,400 -0.1
25/01/2021
20.36
 229,200 19.61 20.40 19.63 15,000 100 0.7
22/01/2021
19.61
 110,900 19.51 19.95 19.24 5,400 0 0.3
21/01/2021
19.51
 109,200 18.58 19.53 18.70 5,400 0 0.2
20/01/2021
18.58
 108,000 17.56 18.68 17.58 1,200 2,400 -0.1
19/01/2021
17.56
 196,200 18.82 20.13 17.52 1,600 3,900 -0.1
18/01/2021
18.82
 118,200 18.91 19.30 18.70 7,800 0 0.4
15/01/2021
18.91
 258,800 19.32 19.32 18.28 3,300 400 0.1
14/01/2021
19.32
 147,900 19.39 20.36 19.30 200 10,700 -0.5
13/01/2021
19.39
 304,600 18.12 19.39 18.26 6,800 0 0.3
12/01/2021
18.12
 261,500 17.39 18.12 17.43 1,700 400 0.1
11/01/2021
17.39
 195,000 17.04 17.39 16.89 300 300 -0.0
08/01/2021
17.04
 112,500 17.04 17.43 16.75 4,000 400 0.1
07/01/2021
17.04
 100,200 17.20 17.33 16.77 300 100 0.0
06/01/2021
17.20
 232,800 16.87 17.45 16.33 1,900 100 0.1
05/01/2021
16.87
 194,700 17.37 17.37 16.75 3,100 200 0.1
04/01/2021
17.37
 258,300 17.95 17.95 17.04 200 2,000 -0.1
31/12/2020
17.95
 334,110 17.06 18.24 17.54 1,370 1,010 0.0
30/12/2020
17.06
 80,790 15.96 17.06 17.06 0 0 0
29/12/2020
15.96
 124,550 16.21 16.41 15.65 40 2,280 -0.1
28/12/2020
16.21
 181,110 16.54 16.79 16.21 240 7,880 -0.3
25/12/2020
16.54
 173,790 15.92 16.62 15.92 2,980 1,150 0.1
24/12/2020
15.92
 196,410 17.04 17.04 15.85 1,260 2,370 -0.0
23/12/2020
17.04
 122,060 16.39 17.04 16.12 3,860 2,260 0.1
22/12/2020
16.39
 351,200 17.47 17.47 16.27 960 3,510 -0.1
21/12/2020
17.47
 94,430 17.83 18.03 17.45 530 1,260 -0.0
18/12/2020
17.83
 155,010 17.54 18.20 17.22 690 4,520 -0.2
17/12/2020
17.54
 111,250 18.35 18.41 17.08 540 4,690 -0.2
16/12/2020
18.35
 111,090 18.12 18.70 17.95 5,360 1,190 0.2
15/12/2020
18.12
 141,120 18.06 18.16 17.87 4,580 650 0.2
14/12/2020
18.06
 123,930 17.97 18.16 17.85 1,300 5,210 -0.2
11/12/2020
17.97
 94,570 17.87 18.24 17.66 1,550 3,520 -0.1
10/12/2020
17.87
 235,720 18.60 18.62 17.79 3,150 1,620 0.1
09/12/2020
18.60
 108,590 18.70 18.70 18.20 3,520 0 0.2
08/12/2020
18.70
 98,790 18.28 18.70 17.93 4,830 400 0.2
07/12/2020
18.28
 104,780 18.33 18.49 17.83 2,150 1,130 0.0
04/12/2020
18.33
 234,160 18.70 18.70 17.70 7,200 5,030 0.1
03/12/2020
18.70
 181,400 18.70 19.09 17.87 1,120 5,220 -0.2
02/12/2020
18.70
 131,560 18.28 18.99 17.45 1,730 7,990 -0.3
01/12/2020
18.28
 480,610 17.18 18.37 17.93 6,330 0 0.3
30/11/2020
17.18
 306,850 16.06 17.18 16.83 3,850 350 0.1
27/11/2020
16.06
 158,900 15.96 16.08 15.75 7,460 0 0.3
26/11/2020
15.96
 110,780 15.87 16.04 15.67 2,890 2,090 0.0
25/11/2020
15.87
 81,160 15.87 15.92 15.54 550 6,800 -0.2
24/11/2020
15.87
 85,510 15.79 16.00 15.38 1,900 7,040 -0.2
23/11/2020
15.79
 172,950 16.37 16.46 15.73 4,630 7,030 -0.1
20/11/2020
16.37
 126,480 15.96 16.83 16.21 1,050 3,170 -0.1
19/11/2020
15.96
 248,580 15.54 16.62 15.29 3,680 5,170 -0.1
18/11/2020
15.54
 138,750 15.58 15.79 15.27 450 5,830 -0.2
17/11/2020
15.58
 144,450 15.50 15.79 15.25 300 0 0.0
16/11/2020
15.50
 181,230 15.75 15.79 15.33 360 7,310 -0.3
13/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
13/11/2020
15.75
 256,390 15.56 16.50 15.58 3,380 12,660 -0.4
12/11/2020
15.56
 275,110 14.55 15.56 15.30 150 0 0.0
11/11/2020
14.55
 152,600 13.60 14.55 13.88 2,880 0 0.1
10/11/2020
13.60
 140,360 13.12 13.60 13.08 4,130 0 0.1
09/11/2020
13.12
 182,150 13.32 13.48 12.81 2,740 980 0.1
06/11/2020
13.32
 132,720 13.56 13.88 13.32 2,190 330 0.1
05/11/2020
13.56
 272,740 13.20 14.00 12.93 5,250 2,800 0.1
04/11/2020
13.20
 598,960 12.35 13.20 12.73 1,850 4,020 -0.1
03/11/2020
12.35
 129,380 11.56 12.35 12.35 0 0 0
02/11/2020
11.56
 417,550 10.80 11.56 11.50 540 0 0.0
30/10/2020
10.80
 47,580 10.59 10.90 10.53 10 0 0.0
29/10/2020
10.59
 68,520 10.51 10.69 10.39 3,750 0 0.1
28/10/2020
10.51
 84,750 10.67 10.82 10.47 0 4,800 -0.1
27/10/2020
10.67
 71,480 10.59 10.88 10.51 580 1,660 -0.0
26/10/2020
10.59
 47,230 10.94 10.94 10.59 0 2,460 -0.1
23/10/2020
10.94
 196,890 10.67 11.38 10.69 1,500 2,400 -0.0
22/10/2020
10.67
 64,410 10.51 10.67 10.43 7,300 0 0.2
21/10/2020
10.51
 102,510 10.51 10.71 10.33 6,310 2,000 0.1
20/10/2020
10.51
 144,040 10.63 10.71 10.31 4,580 0 0.1
19/10/2020
10.63
 139,590 10.53 11.02 10.43 3,360 2,660 0.0
16/10/2020
10.53
 217,890 11.06 11.10 10.31 5,320 70 0.1
15/10/2020
11.06
 243,510 10.65 11.10 10.65 9,950 15,720 -0.2
14/10/2020
10.65
 141,120 10.59 10.65 10.35 7,150 34,780 -0.7
13/10/2020
10.59
 120,880 10.59 10.67 10.35 3,940 7,470 -0.1
12/10/2020
10.59
 212,280 10.94 10.94 10.51 2,680 85,000 -2.2
09/10/2020
10.94
 130,010 10.90 10.96 10.80 200 34,190 -0.9
08/10/2020
10.90
 320,480 10.65 11.30 10.61 500 176,000 -4.7
07/10/2020
10.65
 444,310 9.95 10.65 9.91 0 164,630 -4.3
06/10/2020
9.95
 110,920 10.11 10.11 9.95 0 3,360 -0.1
05/10/2020
10.11
 135,930 10.11 10.13 9.97 0 13,520 -0.3
02/10/2020
10.11
 121,460 10.17 10.27 9.71 0 40,810 -1.0
01/10/2020
10.17
 157,710 9.99 10.17 9.81 310 46,340 -1.2
30/09/2020
9.99
 91,580 9.91 10.01 9.79 0 10,290 -0.3
29/09/2020
9.91
 109,620 10.23 10.25 9.91 690 15,000 -0.4
28/09/2020
10.23
 163,970 9.91 10.23 9.87 0 98,460 -2.5
25/09/2020
9.91
 174,100 10.27 10.27 9.81 1,000 0 0.0
24/09/2020
10.27
 93,200 10.63 10.63 10.27 100 22,100 -0.6
23/09/2020
10.63
 236,100 10.67 10.67 10.23 1,010 4,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |