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)
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
22/09/2022
27.98
 152,200 27.51 27.98 26.95 8,800 800 0.2
21/09/2022
27.51
 70,400 27.70 27.84 26.95 5,700 5,700 0
20/09/2022
27.70
 166,100 27.09 27.70 26.57 2,800 2,600 0.0
19/09/2022
27.09
 472,800 29.06 29.06 27.04 15,100 7,300 0.2
16/09/2022
29.06
 115,400 29.58 29.58 28.64 2,200 9,600 -0.2
15/09/2022
29.58
 95,000 29.81 30.42 29.58 600 9,200 0.0
14/09/2022
29.81
 252,400 29.81 29.86 28.17 16,650 15,400 -0.0
13/09/2022
29.81
 151,900 30.28 30.28 29.58 0 7,540 -0.0
12/09/2022
30.28
 135,100 30.05 30.80 30.05 7,000 1,100 -0.2
09/09/2022
30.05
 241,100 29.58 30.37 29.39 1,000 6,500 -0.2
08/09/2022
29.58
 478,300 31.74 32.21 29.58 300 4,600 -0.1
07/09/2022
31.74
 352,900 34.08 34.08 31.74 3,700 9,500 -0.2
06/09/2022
34.08
 172,000 33.80 34.27 33.80 2,400 4,200 -0.1
05/09/2022
33.80
 159,800 34.13 34.13 33.66 0 9,400 -0.3
31/08/2022
34.13
 145,100 33.85 34.18 33.33 1,800 5,100 -0.1
30/08/2022
33.85
 144,300 34.32 35.02 33.85 500 10,100 -0.3
29/08/2022
34.32
 451,700 35.12 35.12 33.33 400 9,700 -0.3
26/08/2022
35.12
 302,900 35.07 35.77 34.36 3,300 4,900 -0.1
25/08/2022
35.07
 266,500 35.54 35.68 35.02 800 0 0.0
24/08/2022
35.54
 386,400 35.12 36.15 35.21 200 0 0.0
23/08/2022
35.12
 250,500 33.99 35.16 33.61 28,600 500 1.1
22/08/2022
33.99
 221,300 34.55 34.74 33.85 12,000 3,600 0.3
19/08/2022
34.55
 414,600 34.36 35.68 33.66 5,300 2,600 0.1
18/08/2022
34.36
 375,800 35.21 35.21 34.27 16,300 800 0.6
17/08/2022
35.21
 270,800 35.12 35.96 34.55 100 19,000 -0.7
16/08/2022
35.12
 230,500 35.44 36.34 34.79 8,200 9,000 -0.0
15/08/2022
35.44
 839,100 33.14 35.44 33.14 13,700 3,500 0.4
12/08/2022
33.14
 128,500 33.10 33.29 32.44 1,400 300 0.0
11/08/2022
33.10
 221,900 33.29 33.71 32.86 2,300 10,200 -0.3
10/08/2022
33.29
 224,900 33.24 33.75 32.77 700 3,500 -0.1
09/08/2022
33.24
 248,500 32.86 33.61 32.39 8,300 100 0.3
08/08/2022
32.86
 344,200 33.05 33.33 32.16 4,900 10,300 -0.2
05/08/2022
33.05
 183,500 32.96 33.80 32.86 1,700 1,000 0.0
04/08/2022
32.96
 248,500 33.80 34.22 32.96 100 6,900 -0.2
03/08/2022
33.80
 311,700 33.00 34.27 32.58 2,200 2,700 -0.0
02/08/2022
33.00
 249,600 32.58 33.61 32.86 500 1,400 -0.0
01/08/2022
32.58
 316,800 32.58 33.80 32.58 6,900 4,000 0.1
29/07/2022
32.58
 302,900 32.82 33.00 32.21 2,600 100 0.1
28/07/2022
32.82
 315,400 32.06 33.05 32.39 2,500 200 0.1
27/07/2022
32.06
 285,400 32.39 32.39 31.60 2,100 4,100 -0.1
26/07/2022
32.39
 228,300 31.36 33.14 31.36 3,600 400 0.1
25/07/2022
31.36
 375,600 31.31 32.53 31.36 5,600 13,100 -0.3
22/07/2022
31.31
 573,700 29.29 31.31 29.29 1,300 32,000 -0.4
21/07/2022
29.29
 193,400 30.00 30.09 29.29 3,300 2,400 0.0
20/07/2022
30.00
 272,200 29.11 30.52 29.29 11,500 0 0.4
19/07/2022
29.11
 104,500 29.39 29.53 28.83 8,800 1,800 0.2
18/07/2022
29.39
 223,700 28.83 29.58 28.83 16,000 8,900 0.2
15/07/2022
28.83
 221,300 29.20 29.48 28.64 500 3,600 -0.1
14/07/2022
29.20
 167,300 28.97 29.67 28.73 8,800 0 0.3
13/07/2022
28.97
 168,700 28.83 29.48 28.31 4,700 3,500 0.0
12/07/2022
28.83
 270,400 27.70 29.01 27.70 9,800 7,800 0.1
11/07/2022
27.70
 135,900 28.26 28.36 26.85 9,200 27,300 -0.5
08/07/2022
28.26
 214,100 28.17 29.11 27.23 1,000 9,900 -0.5
07/07/2022
28.17
 248,100 28.64 28.64 26.81 4,700 28,700 -0.7
06/07/2022
28.64
 231,000 28.73 29.58 28.07 6,800 14,600 -0.2
05/07/2022
28.73
 139,500 29.39 29.58 28.73 1,800 8,300 -0.2
04/07/2022
29.39
 211,700 29.67 31.36 29.06 2,300 23,900 -0.7
01/07/2022
29.67
 264,700 28.26 29.72 27.46 1,100 9,500 -0.3
30/06/2022
28.26
 122,400 28.17 29.86 28.26 1,500 13,100 -0.3
29/06/2022
28.17
 189,100 28.12 29.11 28.12 1,100 37,000 -1.1
28/06/2022
28.12
 426,000 28.12 30.05 26.85 1,500 25,100 -0.7
27/06/2022
28.12
 115,200 26.29 28.12 28.12 0 0 0
24/06/2022
26.29
 81,100 24.60 26.29 26.29 0 0 -0.8
23/06/2022
24.60
 131,000 23.00 24.60 24.32 1,300 32,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |