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)
21/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |