CTCP Hưng Thịnh Incons (htn)

6.60
0.19
(2.96%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |