Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/07/2020	7.10	127,310	7.41	7.41	7.10	0	800	-0.0
30/07/2020	7.41	41,040	7.53	7.57	7.41	0	6,210	-0.1
29/07/2020	7.53	177,780	7.83	7.83	7.30	0	0	0
28/07/2020	7.83	107,760	7.34	7.83	7.34	0	0	0
27/07/2020	7.34	116,800	7.85	7.85	7.34	0	0	0
24/07/2020	7.85	293,670	8.15	8.39	7.59	0	64,960	-1.4
23/07/2020	8.15	261,020	7.73	8.25	7.73	0	59,000	-1.2
22/07/2020	7.73	41,670	7.73	7.75	7.73	0	5,050	-0.1
21/07/2020	7.73	94,990	7.73	7.75	7.67	0	8,410	-0.2
20/07/2020	7.73	46,750	7.77	7.77	7.71	0	4,070	-0.1
17/07/2020	7.77	56,400	7.77	7.77	7.73	0	6,000	-0.1
16/07/2020	7.77	69,570	7.81	7.81	7.75	0	8,510	-0.2
15/07/2020	7.81	150,100	7.67	7.87	7.67	0	60,580	-1.2
14/07/2020	7.67	56,690	7.67	7.69	7.59	0	8,960	-0.2
13/07/2020	7.67	47,200	7.67	7.71	7.61	0	11,810	-0.2
10/07/2020	7.67	68,000	7.73	7.73	7.61	0	6,330	-0.1
09/07/2020	7.73	113,340	7.77	7.77	7.57	10	0	0.0
08/07/2020	7.77	28,470	7.81	7.81	7.61	0	500	-0.0
07/07/2020	7.81	158,210	7.69	8.01	7.81	0	0	0
06/07/2020	7.69	245,720	7.20	7.69	7.18	800	61,300	-1.1
03/07/2020	7.20	49,060	7.20	7.20	7.14	0	690	-0.0
02/07/2020	7.20	44,150	7.22	7.22	7.14	0	2,400	-0.0
01/07/2020	7.22	44,620	7.20	7.22	7.02	0	8,810	-0.2
30/06/2020	7.20	126,160	7.08	7.24	7.10	0	46,860	-0.8
29/06/2020	7.08	49,690	7.26	7.26	7.06	0	20,060	-0.4
26/06/2020	7.26	52,230	7.37	7.37	7.24	0	20,060	-0.4
25/06/2020	7.37	52,850	7.41	7.41	7.22	0	0	0
24/06/2020	7.41	59,970	7.69	7.69	7.41	0	1,600	-0.0

Page:
<<
13
14
15
>>

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