CTCP Hưng Thịnh Incons (htn)

6.41
0.01
(0.16%)
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
(2026-02-11) 		-1.33 -17.21% 3,843,000 -36,400 -0.3
6.17
7.73
6.41
2 tháng
(2026-01-12) 		-1.92 -23.08% 8,764,300 -73,300 -0.6
6.17
8.35
6.41
3 tháng
(2025-12-15) 		-2.40 -27.27% 11,688,400 -119,600 -1.0
6.17
9.07
6.41
6 tháng
(2025-09-15) 		-5.05 -44.10% 37,596,900 -275,900 -2.7
6.17
11.45
6.41
12 tháng
(2025-03-18) 		-4.65 -42.08% 144,124,100 -512,444 -7.0
6.17
13.90
6.41
24 tháng
(2024-03-25) 		-10 -60.98% 304,833,800 -633,594 -9.9
6.17
16.90
6.41
36 tháng
(2023-03-29) 		-4.75 -42.60% 555,772,500 39,106 -1.2
6.17
21.65
6.41
60 tháng
(2021-04-08) 		-17.07 -72.74% 707,306,200 -6,713 7.0
6.17
54.65
6.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
10.67
 147,430 10.55 10.74 10.39 0 43,650 -1.2
21/09/2020
10.55
 302,730 10.31 10.94 10.31 200 0 0.0
18/09/2020
10.31
 96,700 9.91 10.31 9.91 0 5,750 -0.1
17/09/2020
9.91
 119,750 9.60 9.91 9.63 0 0 0
16/09/2020
9.60
 139,250 9.65 9.65 9.40 0 0 0
15/09/2020
9.65
 400,460 9.50 9.99 9.42 4,610 0 0.1
14/09/2020
9.50
 177,750 9.16 9.50 9.16 0 87,990 -2.1
11/09/2020
9.16
 310,760 8.56 9.16 8.56 0 117,800 -2.6
10/09/2020
8.56
 359,690 8.27 8.62 8.27 0 122,200 -2.6
09/09/2020
8.27
 144,190 8.21 8.29 8.17 0 29,350 -0.6
08/09/2020
8.21
 63,500 8.19 8.25 8.13 0 7,500 -0.2
07/09/2020
8.19
 76,840 8.17 8.33 8.09 0 0 0
04/09/2020
8.17
 154,310 7.89 8.27 7.75 100 0 0.0
03/09/2020
7.89
 46,750 8.01 8.09 7.89 100 0 0.0
01/09/2020
8.01
 126,860 7.99 8.13 7.93 0 0 0
31/08/2020
7.99
 90,800 7.81 8.01 7.79 0 0 0
28/08/2020
7.81
 172,730 7.69 7.83 7.69 0 51,500 -1.0
27/08/2020
7.69
 55,490 7.65 7.71 7.63 7,500 12,050 -0.1
26/08/2020
7.65
 56,730 7.73 7.73 7.63 0 0 0
25/08/2020
7.73
 92,280 7.75 7.79 7.71 0 13,360 -0.3
24/08/2020
7.75
 106,470 7.73 7.77 7.73 0 31,000 -0.6
21/08/2020
7.73
 110,750 7.71 7.75 7.69 0 12,000 -0.2
20/08/2020
7.71
 88,580 7.75 7.83 7.69 0 0 0
19/08/2020
7.75
 141,980 7.45 7.79 7.45 0 0 0
18/08/2020
7.45
 42,660 7.45 7.45 7.39 0 11,000 -0.2
17/08/2020
7.45
 46,020 7.41 7.45 7.34 0 7,700 -0.1
14/08/2020
7.41
 51,630 7.57 7.57 7.41 0 320 -0.0
13/08/2020
7.57
 38,660 7.57 7.57 7.51 0 6,100 -0.1
12/08/2020
7.57
 43,140 7.51 7.61 7.47 0 0 0
11/08/2020
7.51
 36,170 7.49 7.61 7.45 0 0 0
10/08/2020
7.49
 62,020 7.35 7.65 7.37 0 0 0
07/08/2020
7.35
 50,880 7.34 7.43 7.34 0 0 0
06/08/2020
7.34
 25,020 7.30 7.41 7.26 0 0 0
05/08/2020
7.30
 42,900 7.30 7.35 7.20 0 0 0
04/08/2020
7.30
 31,750 7.30 7.41 7.22 0 0 0
03/08/2020
7.30
 99,820 7.10 7.37 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |