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)
17/02/2023
12.55
 284,900 12.30 12.90 12.30 5,100 0 0.1
16/02/2023
12.30
 213,100 12.20 12.30 12 11,900 0 0.1
15/02/2023
12.20
 323,900 12.25 12.45 11.75 100 1,200 -0.0
14/02/2023
12.25
 193,700 12.25 12.30 11.60 1,800 8,200 -0.1
13/02/2023
12.25
 584,200 12.70 12.70 11.85 1,100 14,500 -0.2
10/02/2023
12.70
 193,100 13.10 13.15 12.60 1,800 8,700 -0.1
09/02/2023
13.10
 160,500 13.20 13.40 13.10 4,700 5,900 -0.0
08/02/2023
13.20
 167,000 13.15 13.70 13.05 4,700 2,200 0.0
07/02/2023
13.15
 439,300 14.10 14.10 13.15 3,400 1,500 0.0
06/02/2023
14.10
 166,800 13.80 14.25 13.60 1,000 2,500 -0.0
03/02/2023
13.80
 151,300 13.55 14.10 13.45 3,800 17,900 -0.2
02/02/2023
13.55
 515,600 14.45 14.45 13.50 6,500 2,500 0.1
01/02/2023
14.45
 908,400 15.50 15.90 14.45 8,700 16,800 -0.1
31/01/2023
15.50
 674,500 14.75 15.50 14.50 200 10,700 -0.2
30/01/2023
14.75
 866,400 14.85 15.50 14.40 100 500 -0.0
27/01/2023
14.85
 618,400 13.90 14.85 14.10 18,700 18,200 0.0
19/01/2023
13.90
 660,600 13 13.90 13.20 6,300 200 0.1
18/01/2023
13
 324,800 12.90 13.15 12.80 11,500 0 0.1
17/01/2023
12.90
 277,100 12.60 13.05 12.60 16,900 0 0.2
16/01/2023
12.60
 104,800 12.60 12.75 12.45 1,000 10,500 -0.1
13/01/2023
12.60
 248,100 12.70 12.80 12.50 6,900 300 0.1
12/01/2023
12.70
 110,100 12.70 12.85 12.60 4,200 0 0.1
11/01/2023
12.70
 237,500 12.65 13.20 12.65 14,600 300 0.2
10/01/2023
12.65
 281,800 12.70 12.85 12.35 6,900 10,800 -0.0
09/01/2023
12.70
 249,000 12.90 13.20 12.60 400 11,200 -0.1
06/01/2023
12.90
 240,600 12.95 13.10 12.75 4,100 1,400 0.0
05/01/2023
12.95
 193,700 12.90 13.05 12.70 1,000 9,400 -0.1
04/01/2023
12.90
 267,000 13.10 13.50 12.90 1,800 7,300 -0.1
03/01/2023
13.10
 212,400 12.25 13.10 12.25 26,300 1,500 0.3
30/12/2022
12.25
 161,600 12.60 12.70 12.25 1,100 1,200 -0.0
29/12/2022
12.60
 218,000 12.80 12.95 12.20 15,000 0 0.2
28/12/2022
12.80
 197,000 13.20 13.20 12.70 4,200 0 0.1
27/12/2022
13.20
 229,500 12.90 13.20 12.30 3,100 0 0.0
26/12/2022
12.90
 553,000 13.70 13.90 12.75 1,100 1,000 0.0
23/12/2022
13.70
 159,700 14.50 14.50 13.70 1,000 2,700 -0.0
22/12/2022
14.50
 331,300 14.60 14.60 13.80 100 14,900 -0.2
21/12/2022
14.60
 709,000 14.25 14.60 13.30 900 6,900 -0.1
20/12/2022
14.25
 639,700 15.30 15.30 14.25 3,500 1,400 0.0
19/12/2022
15.30
 746,700 15.25 15.90 15.20 17,100 5,100 0.2
16/12/2022
15.25
 993,700 14.35 15.30 14.10 4,600 4,000 0.0
15/12/2022
14.35
 341,200 14.55 14.60 14.10 1,700 10,900 -0.1
14/12/2022
14.55
 684,700 14.35 14.80 13.80 4,900 34,300 -0.4
13/12/2022
14.35
 655,500 14.60 14.90 13.60 3,000 31,000 -0.4
12/12/2022
14.60
 910,500 15 15.50 14.55 6,900 11,500 -0.1
09/12/2022
15
 855,100 15.10 15.90 14.05 6,900 18,200 -0.2
08/12/2022
15.10
 1,108,700 15.60 15.60 14.55 7,400 46,800 -0.6
07/12/2022
15.60
 462,800 16.75 16.75 15.60 14,600 9,800 0.1
06/12/2022
16.75
 549,500 18 18 16.75 7,500 3,500 0.1
05/12/2022
18
 528,400 19 19.20 18 8,400 14,580 -0.1
02/12/2022
19
 603,500 18.95 19.20 17.65 1,400 8,700 -0.1
01/12/2022
18.95
 974,400 17.85 19.05 17.90 6,700 2,190 0.1
30/11/2022
17.85
 200,100 18.10 18.40 17.75 2,700 1,264 0.0
29/11/2022
18.10
 380,200 17.20 18.10 17.10 11,802 2,515 0.2
28/11/2022
17.20
 260,300 16.50 17.40 16.50 12,100 4,700 0.1
25/11/2022
16.50
 105,100 16.40 16.50 15.80 1,100 2,900 -0.0
24/11/2022
16.40
 168,200 16.50 16.50 15.55 200 2,906 -0.0
23/11/2022
16.50
 172,500 16.65 16.65 15.85 200 7,000 -0.1
22/11/2022
16.65
 347,700 16.80 17.50 16.20 10,300 3,100 0.1
21/11/2022
16.80
 94,900 17 17 16.40 2,800 500 0.0
18/11/2022
17
 153,300 17 17 15.95 1,400 12,800 -0.2
17/11/2022
17
 105,700 16.80 17.40 16.55 1,300 14,100 -0.2
16/11/2022
16.80
 165,300 16 16.80 15 19,300 0 0.3
15/11/2022
16
 264,600 16.50 16.50 15.40 1,800 5,000 -0.1
14/11/2022
16.50
 408,300 16.05 16.50 14.95 7,340 20,300 -0.2
11/11/2022
16.05
 617,700 15.45 16.05 14.40 6,200 26,000 -0.3
10/11/2022
15.45
 729,100 16.60 16.60 15.45 2,200 800 0.0
09/11/2022
16.60
 311,500 17.80 17.80 16.60 6,300 2,000 0.1
08/11/2022
17.80
 300,500 18 18 16.75 2,600 2,900 -0.0
07/11/2022
18
 256,400 18.50 18.50 17.25 1,100 8,500 -0.1
04/11/2022
18.50
 347,800 18.55 18.55 17.30 1,600 4,800 -0.1
03/11/2022
18.55
 56,400 18.60 18.60 18.05 890 400 0.0
02/11/2022
18.60
 74,500 18.60 18.90 18.25 300 200 0.0
01/11/2022
18.60
 192,000 18.50 19 17.90 1,200 22,295 -0.4
31/10/2022
18.50
 221,400 18.60 18.60 17.30 2,900 5,900 -0.1
28/10/2022
18.60
 67,900 18.60 19.35 18.40 300 7,941 -0.1
27/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
27/10/2022
18.60
 163,000 18.45 19.20 17.50 4,700 1,800 0.0
26/10/2022
18.45
 137,100 18.45 18.45 17.28 14,100 0 0.3
25/10/2022
18.45
 451,200 18.45 18.45 17.18 23,300 5,000 0.3
24/10/2022
18.45
 165,200 19.81 20.28 18.45 9,400 0 0.2
21/10/2022
19.81
 294,800 21.27 21.31 19.81 2,000 4,300 -0.1
20/10/2022
21.27
 74,900 22.06 22.06 21.22 1,300 7,600 -0.1
19/10/2022
22.06
 69,400 22.25 22.53 21.60 5,100 3,000 0.0
18/10/2022
22.25
 167,100 21.31 22.44 21.64 9,400 2,400 0.2
17/10/2022
21.31
 66,700 21.60 21.60 21.03 1,200 4,000 -0.1
14/10/2022
21.60
 150,600 21.22 21.88 21.27 5,200 2,000 0.1
13/10/2022
21.22
 113,800 21.17 21.60 20.70 2,800 4,100 -0.0
12/10/2022
21.17
 221,800 21.17 21.60 19.72 18,800 1,200 0.4
11/10/2022
21.17
 124,100 22.72 22.72 21.17 4,700 5,500 -0.0
10/10/2022
22.72
 147,900 22.72 22.72 21.17 8,800 5,100 0.1
07/10/2022
22.72
 269,700 24.41 24.41 22.72 2,700 31,900 -0.7
06/10/2022
24.41
 71,100 25.26 25.45 23.75 1,400 2,900 -0.0
05/10/2022
25.26
 128,700 24.32 25.45 24.51 7,900 6,800 0.0
04/10/2022
24.32
 128,100 24.41 24.79 23.29 16,000 2,900 0.3
03/10/2022
24.41
 169,900 25.45 25.45 23.71 5,400 4,400 0.0
30/09/2022
25.45
 232,600 25.35 25.54 23.75 13,200 3,400 0.3
29/09/2022
25.35
 106,200 26.71 27.04 25.16 3,300 6,400 -0.1
28/09/2022
26.71
 179,200 26.71 26.85 24.98 1,600 8,220 -0.2
27/09/2022
26.71
 85,500 26.67 27.23 26.52 300 7,400 -0.2
26/09/2022
26.67
 191,500 28.36 28.36 26.57 11,400 5,740 0.2
23/09/2022
28.36
 140,000 27.98 28.92 28.07 14,300 4,810 0.3

Chính sách bảo mật | Điều khoản sử dụng |