Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2020	10.33	181,230	10.50	10.53	10.22	360	7,310	-0.3
13/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
13/11/2020	10.50	256,390	10.37	11.00	10.39	3,380	12,660	-0.4
12/11/2020	10.37	275,110	9.70	10.37	10.20	150	0	0.0
11/11/2020	9.70	152,600	9.07	9.70	9.25	2,880	0	0.1
10/11/2020	9.07	140,360	8.75	9.07	8.72	4,130	0	0.1
09/11/2020	8.75	182,150	8.88	8.99	8.54	2,740	980	0.1
06/11/2020	8.88	132,720	9.04	9.25	8.88	2,190	330	0.1
05/11/2020	9.04	272,740	8.80	9.33	8.62	5,250	2,800	0.1
04/11/2020	8.80	598,960	8.23	8.80	8.48	1,850	4,020	-0.1
03/11/2020	8.23	129,380	7.71	8.23	8.23	0	0	0
02/11/2020	7.71	417,550	7.20	7.71	7.67	540	0	0.0
30/10/2020	7.20	47,580	7.06	7.27	7.02	10	0	0.0
29/10/2020	7.06	68,520	7.00	7.12	6.93	3,750	0	0.1
28/10/2020	7.00	84,750	7.11	7.22	6.98	0	4,800	-0.1
27/10/2020	7.11	71,480	7.06	7.26	7.00	580	1,660	-0.0
26/10/2020	7.06	47,230	7.30	7.30	7.06	0	2,460	-0.1
23/10/2020	7.30	196,890	7.11	7.59	7.12	1,500	2,400	-0.0
22/10/2020	7.11	64,410	7.00	7.11	6.95	7,300	0	0.2
21/10/2020	7.00	102,510	7.00	7.14	6.89	6,310	2,000	0.1
20/10/2020	7.00	144,040	7.08	7.14	6.87	4,580	0	0.1
19/10/2020	7.08	139,590	7.02	7.35	6.95	3,360	2,660	0.0
16/10/2020	7.02	217,890	7.37	7.40	6.87	5,320	70	0.1
15/10/2020	7.37	243,510	7.10	7.40	7.10	9,950	15,720	-0.2
14/10/2020	7.10	141,120	7.06	7.10	6.90	7,150	34,780	-0.7
13/10/2020	7.06	120,880	7.06	7.11	6.90	3,940	7,470	-0.1
12/10/2020	7.06	212,280	7.30	7.30	7.00	2,680	85,000	-2.2
09/10/2020	7.30	130,010	7.27	7.31	7.20	200	34,190	-0.9
08/10/2020	7.27	320,480	7.10	7.53	7.07	500	176,000	-4.7
07/10/2020	7.10	444,310	6.63	7.10	6.61	0	164,630	-4.3
06/10/2020	6.63	110,920	6.74	6.74	6.63	0	3,360	-0.1
05/10/2020	6.74	135,930	6.74	6.75	6.65	0	13,520	-0.3
02/10/2020	6.74	121,460	6.78	6.85	6.48	0	40,810	-1.0
01/10/2020	6.78	157,710	6.66	6.78	6.54	310	46,340	-1.2
30/09/2020	6.66	91,580	6.61	6.67	6.53	0	10,290	-0.3
29/09/2020	6.61	109,620	6.82	6.83	6.61	690	15,000	-0.4
28/09/2020	6.82	163,970	6.61	6.82	6.58	0	98,460	-2.5
25/09/2020	6.61	174,100	6.85	6.85	6.54	1,000	0	0.0
24/09/2020	6.85	93,200	7.08	7.08	6.85	100	22,100	-0.6
23/09/2020	7.08	236,100	7.11	7.11	6.82	1,010	4,300	-0.1
22/09/2020	7.11	147,430	7.03	7.16	6.93	0	43,650	-1.2
21/09/2020	7.03	302,730	6.87	7.30	6.87	200	0	0.0
18/09/2020	6.87	96,700	6.61	6.87	6.61	0	5,750	-0.1
17/09/2020	6.61	119,750	6.40	6.61	6.42	0	0	0
16/09/2020	6.40	139,250	6.44	6.44	6.26	0	0	0
15/09/2020	6.44	400,460	6.33	6.66	6.28	4,610	0	0.1
14/09/2020	6.33	177,750	6.11	6.33	6.11	0	87,990	-2.1
11/09/2020	6.11	310,760	5.71	6.11	5.71	0	117,800	-2.6
10/09/2020	5.71	359,690	5.51	5.75	5.51	0	122,200	-2.6
09/09/2020	5.51	144,190	5.47	5.52	5.45	0	29,350	-0.6
08/09/2020	5.47	63,500	5.46	5.50	5.42	0	7,500	-0.2
07/09/2020	5.46	76,840	5.45	5.55	5.39	0	0	0
04/09/2020	5.45	154,310	5.26	5.51	5.17	100	0	0.0
03/09/2020	5.26	46,750	5.34	5.39	5.26	100	0	0.0
01/09/2020	5.34	126,860	5.33	5.42	5.29	0	0	0
31/08/2020	5.33	90,800	5.21	5.34	5.19	0	0	0
28/08/2020	5.21	172,730	5.13	5.22	5.13	0	51,500	-1.0
27/08/2020	5.13	55,490	5.10	5.14	5.09	7,500	12,050	-0.1
26/08/2020	5.10	56,730	5.15	5.15	5.09	0	0	0
25/08/2020	5.15	92,280	5.17	5.19	5.14	0	13,360	-0.3
24/08/2020	5.17	106,470	5.15	5.18	5.15	0	31,000	-0.6
21/08/2020	5.15	110,750	5.14	5.17	5.13	0	12,000	-0.2
20/08/2020	5.14	88,580	5.17	5.22	5.13	0	0	0
19/08/2020	5.17	141,980	4.97	5.19	4.97	0	0	0
18/08/2020	4.97	42,660	4.97	4.97	4.93	0	11,000	-0.2
17/08/2020	4.97	46,020	4.94	4.97	4.89	0	7,700	-0.1
14/08/2020	4.94	51,630	5.05	5.05	4.94	0	320	-0.0
13/08/2020	5.05	38,660	5.05	5.05	5.01	0	6,100	-0.1
12/08/2020	5.05	43,140	5.01	5.08	4.98	0	0	0
11/08/2020	5.01	36,170	5.00	5.08	4.97	0	0	0
10/08/2020	5.00	62,020	4.90	5.10	4.92	0	0	0
07/08/2020	4.90	50,880	4.89	4.96	4.89	0	0	0
06/08/2020	4.89	25,020	4.86	4.94	4.84	0	0	0
05/08/2020	4.86	42,900	4.86	4.90	4.80	0	0	0
04/08/2020	4.86	31,750	4.86	4.94	4.81	0	0	0
03/08/2020	4.86	99,820	4.73	4.92	4.63	0	0	0
31/07/2020	4.73	127,310	4.94	4.94	4.73	0	800	-0.0
30/07/2020	4.94	41,040	5.02	5.05	4.94	0	6,210	-0.1
29/07/2020	5.02	177,780	5.22	5.22	4.86	0	0	0
28/07/2020	5.22	107,760	4.89	5.22	4.89	0	0	0
27/07/2020	4.89	116,800	5.23	5.23	4.89	0	0	0
24/07/2020	5.23	293,670	5.43	5.59	5.06	0	64,960	-1.4
23/07/2020	5.43	261,020	5.15	5.50	5.15	0	59,000	-1.2
22/07/2020	5.15	41,670	5.15	5.17	5.15	0	5,050	-0.1
21/07/2020	5.15	94,990	5.15	5.17	5.11	0	8,410	-0.2
20/07/2020	5.15	46,750	5.18	5.18	5.14	0	4,070	-0.1
17/07/2020	5.18	56,400	5.18	5.18	5.15	0	6,000	-0.1
16/07/2020	5.18	69,570	5.21	5.21	5.17	0	8,510	-0.2
15/07/2020	5.21	150,100	5.11	5.25	5.11	0	60,580	-1.2
14/07/2020	5.11	56,690	5.11	5.13	5.06	0	8,960	-0.2
13/07/2020	5.11	47,200	5.11	5.14	5.08	0	11,810	-0.2
10/07/2020	5.11	68,000	5.15	5.15	5.08	0	6,330	-0.1
09/07/2020	5.15	113,340	5.18	5.18	5.05	10	0	0.0
08/07/2020	5.18	28,470	5.21	5.21	5.08	0	500	-0.0
07/07/2020	5.21	158,210	5.13	5.34	5.21	0	0	0
06/07/2020	5.13	245,720	4.80	5.13	4.78	800	61,300	-1.1
03/07/2020	4.80	49,060	4.80	4.80	4.76	0	690	-0.0
02/07/2020	4.80	44,150	4.81	4.81	4.76	0	2,400	-0.0
01/07/2020	4.81	44,620	4.80	4.81	4.68	0	8,810	-0.2
30/06/2020	4.80	126,160	4.72	4.82	4.73	0	46,860	-0.8
29/06/2020	4.72	49,690	4.84	4.84	4.71	0	20,060	-0.4

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	1.17	21.47%	10,583,300	40,800	0.3	4.43 6.72 6.72
2 tháng (2026-07-20)	2.13	47.54%	13,674,700	36,900	0.3	4.29 6.72 6.72
3 tháng (2026-06-19)	1.84	38.66%	15,810,600	23,700	0.2	4.29 6.72 6.72
6 tháng (2026-03-23)	2.51	61.24%	28,444,300	18,300	0.2	4.09 6.72 6.72
12 tháng (2025-09-22)	-0.67	-9.17%	64,816,900	-83,400	-1.0	4.09 7.47 6.72
24 tháng (2024-09-27)	0.51	8.32%	252,475,500	347,110	-2.3	4.09 9.27 6.72
36 tháng (2023-10-03)	-3.60	-35.29%	462,914,900	43,830	-6.9	4.09 11.93 6.72
60 tháng (2021-10-13)	-9.22	-58.29%	732,815,500	335,411	-0.9	4.09 36.43 6.72

CTCP Hưng Thịnh Incons (htn)

THỐNG KÊ GIAO DỊCH