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)
22/06/2022
23.00
 201,600 22.68 24.13 22.68 11,300 26,800 -0.4
21/06/2022
22.68
 324,900 24.37 24.37 22.68 24,100 500 0.6
20/06/2022
24.37
 168,700 26.20 26.29 24.37 2,400 9,300 -0.2
17/06/2022
26.20
 302,900 28.17 28.17 26.20 2,300 8,700 -0.2
16/06/2022
28.17
 158,000 28.17 29.86 27.98 500 7,300 -0.2
15/06/2022
28.17
 419,100 28.97 29.01 26.95 10,800 25,600 -0.4
14/06/2022
28.97
 280,300 31.13 31.13 28.97 100 1,300 -0.0
13/06/2022
31.13
 469,500 33.14 33.14 30.84 300 18,600 -0.6
10/06/2022
33.14
 156,700 34.18 34.18 33.14 100 7,200 -0.3
09/06/2022
34.18
 91,500 34.65 34.93 34.18 3,600 2,300 0.0
08/06/2022
34.65
 167,600 33.43 34.93 32.91 9,200 3,600 0.2
07/06/2022
33.43
 282,700 34.88 34.88 32.86 0 0 0
06/06/2022
34.88
 144,800 35.63 35.96 34.83 200 3,900 -0.1
03/06/2022
35.63
 200,400 35.59 35.63 34.69 0 6,000 -0.2
02/06/2022
35.59
 207,100 34.88 35.68 34.32 0 5,100 -0.2
01/06/2022
34.88
 204,200 34.83 35.21 33.85 0 4,800 -0.2
31/05/2022
34.83
 226,500 35.49 35.49 34.55 1,300 2,900 -0.1
30/05/2022
35.49
 128,400 35.49 35.82 35.21 1,000 3,800 -0.1
27/05/2022
35.49
 218,200 36.34 36.38 34.74 5,900 9,500 -0.1
26/05/2022
36.34
 122,600 35.68 36.67 35.68 0 5,600 -0.2
25/05/2022
35.68
 276,500 34.22 35.87 33.90 0 1,700 -0.1
24/05/2022
34.22
 72,400 34.55 34.55 32.91 2,700 9,200 -0.2
23/05/2022
34.55
 130,900 34.65 35.02 33.33 2,000 7,800 -0.2
20/05/2022
34.65
 142,100 34.27 35.21 34.27 7,800 17,800 -0.4
19/05/2022
34.27
 126,700 33.75 34.74 32.11 3,900 16,600 -0.5
18/05/2022
33.75
 167,400 32.63 34.27 32.96 1,400 5,100 -0.1
17/05/2022
32.63
 202,900 30.52 32.63 30.52 10,300 21,100 -0.4
16/05/2022
30.52
 172,700 31.45 33.61 30.52 1,100 4,000 -0.1
13/05/2022
31.45
 467,900 33.80 33.80 31.45 23,500 25,300 -0.1
12/05/2022
33.80
 180,400 36.34 36.34 33.80 3,800 17,000 -0.5
11/05/2022
36.34
 142,800 35.68 37.37 35.68 1,000 9,900 -0.3
10/05/2022
35.68
 234,000 35.63 36.15 33.24 11,600 16,500 -0.2
09/05/2022
35.63
 341,200 38.31 38.31 35.63 3,500 29,700 -1.0
06/05/2022
38.31
 111,000 39.44 39.44 37.09 7,100 800 0.3
05/05/2022
39.44
 193,100 40.84 41.50 38.87 4,100 21,100 -0.7
04/05/2022
40.84
 229,300 41.31 41.78 40.84 500 19,200 -0.8
29/04/2022
41.31
 199,600 40.14 41.31 39.44 20,000 9,000 0.5
28/04/2022
40.14
 248,600 39.25 40.33 39.25 2,500 15,300 -0.5
27/04/2022
39.25
 239,300 37.46 39.44 37.09 6,600 37,700 -1.3
26/04/2022
37.46
 376,300 36.05 37.79 33.80 51,400 13,500 1.4
25/04/2022
36.05
 486,700 38.68 40.09 36.01 32,100 10,100 0.9
22/04/2022
38.68
 609,500 41.17 42.44 38.31 32,400 6,500 1.1
21/04/2022
41.17
 488,100 44.27 44.27 41.17 26,100 6,400 0.9
20/04/2022
44.27
 305,600 44.13 45.63 44.13 4,400 9,700 -0.3
19/04/2022
44.13
 253,100 46.95 46.95 44.13 5,800 21,300 -0.8
18/04/2022
46.95
 704,400 47.23 47.23 43.94 16,700 14,400 0.1
15/04/2022
47.23
 325,800 47.51 47.89 46.76 1,200 12,000 -0.5
14/04/2022
47.51
 392,200 49.20 49.39 47.04 6,100 27,900 -1.1
13/04/2022
49.20
 681,200 46.10 49.29 43.71 42,800 10,300 1.6
12/04/2022
46.10
 592,300 49.20 51.36 46.01 3,300 11,700 -0.4
08/04/2022
49.20
 767,500 52.86 53.24 49.20 12,300 21,200 -0.5
07/04/2022
52.86
 366,600 52.58 53.43 51.83 1,300 1,800 -0.0
06/04/2022
52.58
 770,200 52.67 53.05 51.45 10,800 5,300 0.3
05/04/2022
52.67
 542,900 53.99 54.18 52.58 4,400 5,800 -0.1
04/04/2022
53.99
 370,800 54.18 55.21 53.71 5,300 1,200 0.2
01/04/2022
54.18
 407,900 52.49 54.18 51.92 22,100 200 1.2
31/03/2022
52.49
 536,200 51.92 54.27 51.83 29,200 1,200 1.6
30/03/2022
51.92
 799,400 54.65 54.65 51.64 8,600 11,800 -0.2
29/03/2022
54.65
 263,300 54.65 55.68 54.65 7,700 1,000 0.4
28/03/2022
54.65
 1,220,100 52.58 55.02 50.89 17,100 32,300 -0.9
25/03/2022
52.58
 443,200 53.05 53.80 51.83 25,100 1,200 1.3
24/03/2022
53.05
 464,000 51.83 54.93 51.64 33,600 2,000 1.8
23/03/2022
51.83
 514,000 52.96 53.43 51.83 36,000 0 2.0
22/03/2022
52.96
 901,200 50.98 53.52 49.76 30,800 10,600 1.1
21/03/2022
50.98
 854,200 49.01 52.30 50.33 31,700 4,500 1.5
18/03/2022
49.01
 1,391,400 45.82 49.01 45.82 7,000 6,300 0.0
17/03/2022
45.82
 559,200 44.55 46.01 44.69 36,000 1,200 1.7
16/03/2022
44.55
 267,500 45.07 46.01 44.51 24,200 3,800 1.0
15/03/2022
45.07
 778,300 42.30 45.07 42.82 50,100 5,900 2.1
14/03/2022
42.30
 305,800 41.22 42.30 41.03 1,500 17,200 -0.7
11/03/2022
41.22
 345,200 42.25 42.25 41.22 900 6,200 -0.2
10/03/2022
42.25
 245,000 42.11 43.28 42.11 0 21,900 -1.0
09/03/2022
42.11
 336,000 42.53 42.91 41.31 2,800 15,000 -0.5
08/03/2022
42.53
 372,400 43.43 43.90 42.53 900 18,600 -0.8
07/03/2022
43.43
 392,300 44.18 44.18 43.33 6,200 1,400 0.2
04/03/2022
44.18
 268,400 43.66 44.83 43.47 7,200 3,400 0.2
03/03/2022
43.66
 225,200 44.13 44.13 43.38 2,700 5,800 -0.1
02/03/2022
44.13
 183,300 44.51 44.60 43.28 3,300 4,900 -0.1
01/03/2022
44.51
 357,500 43.28 44.97 42.72 7,600 5,800 0.1
28/02/2022
43.28
 308,600 43.85 43.94 43.19 7,000 14,500 -0.3
25/02/2022
43.85
 334,200 43.66 44.65 43.52 16,700 2,000 0.7
24/02/2022
43.66
 662,200 45.68 45.82 42.49 9,100 21,800 -0.6
23/02/2022
45.68
 218,300 45.54 46.29 45.54 15,400 100 0.7
22/02/2022
45.54
 606,800 46.48 46.48 44.60 22,500 19,000 0.2
21/02/2022
46.48
 452,700 46.05 47.23 46.29 11,400 5,400 0.3
18/02/2022
46.05
 298,700 45.82 46.20 45.16 26,500 2,900 1.2
17/02/2022
45.82
 590,900 45.59 46.62 45.59 10,700 900 0.5
16/02/2022
45.59
 554,400 44.22 46.01 44.51 7,700 2,900 0.2
15/02/2022
44.22
 359,400 43.75 45.07 43.66 9,500 400 0.4
14/02/2022
43.75
 445,800 44.55 44.60 43.19 11,700 4,000 0.4
11/02/2022
44.55
 242,300 44.93 45.12 44.41 10,600 16,700 -0.3
10/02/2022
44.93
 403,400 44.60 46.01 44.83 400 26,800 -1.3
09/02/2022
44.60
 734,700 41.78 44.60 41.22 10,400 6,300 0.2
08/02/2022
41.78
 239,400 42.25 42.25 41.27 7,700 18,300 -0.5
07/02/2022
42.25
 198,600 41.69 42.82 41.78 1,400 100 0.1
28/01/2022
41.69
 248,100 40.84 41.88 40.84 9,800 9,800 0.0
27/01/2022
40.84
 177,100 41.03 41.03 39.90 16,800 9,600 0.3
26/01/2022
41.03
 171,800 41.50 42.25 40.37 5,000 16,700 -0.6
25/01/2022
41.50
 221,700 40.37 41.59 40.28 9,500 4,300 0.2
24/01/2022
40.37
 308,700 41.50 42.53 40.37 3,500 16,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |