CTCP Hưng Thịnh Incons (htn)

7.75
-0.02
(-0.26%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
23.47
 117,800 23.47 23.53 23.37 500 200 0.0
07/04/2021
23.47
 85,700 23.19 23.47 22.95 700 500 0.0
06/04/2021
23.19
 70,600 23.47 23.47 23.11 900 0 0.0
05/04/2021
23.47
 127,800 23.32 23.47 23.32 200 1,000 -0.0
02/04/2021
23.32
 53,000 23.37 23.58 23.21 3,500 0 0.2
01/04/2021
23.37
 65,700 23.16 23.42 23.06 2,400 400 0.1
31/03/2021
23.16
 88,200 23.37 23.47 23.06 6,000 1,500 0.2
30/03/2021
23.37
 37,800 23.37 23.40 23.06 6,000 1,400 0.2
29/03/2021
23.37
 80,900 22.90 23.42 22.90 3,000 0 0.1
26/03/2021
22.90
 146,700 23.06 23.47 22.33 14,900 1,300 0.6
25/03/2021
23.06
 198,500 22.95 23.11 22.43 3,400 800 0.1
24/03/2021
22.95
 226,200 23.73 23.73 22.95 2,300 2,300 0.0
23/03/2021
23.73
 143,900 24.46 24.46 23.37 2,500 4,700 -0.1
22/03/2021
24.46
 138,200 24.52 24.78 24.23 2,400 1,500 0.0
19/03/2021
24.52
 127,700 24.52 24.88 23.99 400 2,300 -0.1
18/03/2021
24.52
 78,400 24.78 25.17 24.26 500 7,000 -0.3
17/03/2021
24.78
 208,600 24.26 25.56 23.99 9,000 2,100 0.3
16/03/2021
24.26
 406,400 22.93 24.26 22.93 6,100 0 0.3
15/03/2021
22.93
 110,100 22.82 23.00 22.64 3,200 1,000 0.1
12/03/2021
22.82
 112,000 23.08 23.32 22.69 400 7,300 -0.3
11/03/2021
23.08
 73,100 23.24 23.47 22.95 500 4,100 -0.2
10/03/2021
23.24
 84,300 23.26 23.42 22.80 0 5,000 -0.2
09/03/2021
23.26
 162,100 22.85 23.68 22.64 5,700 300 0.2
08/03/2021
22.85
 177,800 22.43 23.03 22.43 3,000 400 0.1
05/03/2021
22.43
 134,500 22.64 22.64 21.65 900 7,400 -0.3
04/03/2021
22.64
 224,000 23.32 23.32 22.17 1,800 4,900 -0.1
03/03/2021
23.32
 230,000 23.68 23.68 23.21 4,800 4,500 0.0
02/03/2021
23.68
 163,200 23.63 24.20 23.11 1,800 4,000 -0.1
01/03/2021
23.63
 366,200 22.22 23.76 22.30 13,600 1,200 0.6
26/02/2021
22.22
 281,000 21.33 22.43 20.60 6,300 3,100 0.1
25/02/2021
21.33
 138,600 21.33 21.39 20.92 3,200 0 0.1
24/02/2021
21.33
 270,400 21.70 21.88 20.71 900 5,600 -0.2
23/02/2021
21.70
 135,300 21.96 21.96 21.49 8,900 5,200 0.2
22/02/2021
21.96
 298,200 21.65 22.69 21.49 3,100 3,100 -0.0
19/02/2021
21.65
 373,800 20.27 21.67 20.87 700 4,000 -0.1
18/02/2021
20.27
 176,100 18.96 20.27 19.27 1,300 200 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |