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)
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
21/01/2022
41.50
 201,600 41.36 42.72 41.31 100 27,800 -1.2
20/01/2022
41.36
 150,500 39.81 41.78 39.81 100 14,300 -0.6
19/01/2022
39.81
 165,400 39.15 39.90 39.06 1,100 16,000 -0.6
18/01/2022
39.15
 381,800 42.06 42.06 39.15 10,700 4,000 0.3
17/01/2022
42.06
 197,700 42.25 44.13 41.78 5,000 31,700 -1.2
14/01/2022
42.25
 470,400 41.03 42.96 38.21 25,600 13,000 0.6
13/01/2022
41.03
 546,400 42.16 43.47 40.98 1,200 16,800 -0.7
12/01/2022
42.16
 811,500 44.60 44.60 41.50 18,300 11,600 0.3
11/01/2022
44.60
 797,400 46.48 46.48 44.13 23,200 8,800 0.7
10/01/2022
46.48
 931,900 48.73 48.73 46.48 4,500 23,200 -0.9
07/01/2022
48.73
 668,800 46.57 49.76 46.57 1,200 13,400 -0.6
06/01/2022
46.57
 628,100 43.57 46.57 43.66 2,200 100 0.1
05/01/2022
43.57
 279,500 42.91 43.66 42.25 500 8,300 -0.4
04/01/2022
42.91
 415,200 42.25 43.66 42.44 4,500 94,500 -4.1
31/12/2021
42.25
 135,800 42.53 43.10 42.25 2,400 6,800 -0.2
30/12/2021
42.53
 154,300 41.88 43.14 41.88 6,100 600 0.3
29/12/2021
41.88
 349,500 43.33 43.33 41.88 5,900 6,800 -0.0
28/12/2021
43.33
 245,900 43.00 44.51 43.19 5,000 3,600 0.1
27/12/2021
43.00
 176,900 44.32 44.32 42.91 3,200 17,700 -0.7
24/12/2021
44.32
 321,600 44.65 45.07 43.00 1,700 13,700 -0.6
23/12/2021
44.65
 345,400 45.02 45.44 41.88 3,600 8,900 -0.2
22/12/2021
45.02
 375,500 43.19 46.01 42.44 6,200 9,700 -0.2
21/12/2021
43.19
 287,700 43.85 43.85 42.25 7,500 4,500 0.1
20/12/2021
43.85
 365,600 44.88 45.02 41.97 5,800 14,100 -0.4
17/12/2021
44.88
 393,300 43.28 45.54 43.10 700 3,700 -0.1
16/12/2021
43.28
 480,100 41.50 43.57 40.37 21,900 12,300 0.4
15/12/2021
41.50
 437,800 42.82 43.10 39.90 17,400 13,200 0.2
14/12/2021
42.82
 387,900 42.02 43.57 42.25 3,200 18,300 -0.7
13/12/2021
42.02
 474,900 39.29 42.02 39.29 24,000 19,800 0.2
10/12/2021
39.29
 479,200 37.75 39.90 38.03 13,600 3,800 0.4
09/12/2021
37.75
 423,500 35.87 37.84 34.93 16,000 100 0.6
08/12/2021
35.87
 327,100 36.99 37.09 35.59 2,300 38,700 -1.4
07/12/2021
36.99
 371,100 38.03 38.97 36.67 12,200 39,900 -1.1
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
06/12/2021
38.03
 728,200 36.78 39.29 37.09 28,100 2,300 1.1
03/12/2021
36.77
 652,400 37.56 38.08 36.67 19,900 12,300 0.5
02/12/2021
37.56
 459,000 36.51 38.08 37.56 16,700 28,600 -0.9
01/12/2021
36.51
 812,100 34.17 36.51 34.17 35,700 1,600 2.3
30/11/2021
34.17
 443,800 33.33 34.48 33.38 34,900 4,900 2.0
29/11/2021
33.33
 223,100 33.54 33.54 31.30 24,300 1,000 1.4
26/11/2021
33.54
 325,100 34.84 34.84 33.54 14,200 2,000 0.8
25/11/2021
34.84
 708,900 33.49 35.78 33.91 13,400 25,300 -0.8
24/11/2021
33.49
 247,500 31.30 33.49 33.49 1,800 0 0.1
23/11/2021
31.30
 202,600 29.94 31.30 29.73 25,800 500 1.5
22/11/2021
29.94
 258,500 30.62 31.30 29.21 27,900 3,900 1.4
19/11/2021
30.62
 473,300 32.45 32.45 30.25 16,800 10,900 0.4
18/11/2021
32.45
 319,900 33.18 33.18 32.24 8,100 12,900 -0.3
17/11/2021
33.18
 236,300 32.91 33.91 32.81 11,900 8,200 0.2
16/11/2021
32.91
 601,300 30.78 32.91 31.09 45,200 1,000 2.7
15/11/2021
30.78
 710,700 32.29 32.34 30.25 13,700 0 0.8
12/11/2021
32.29
 405,500 32.86 32.86 31.82 9,000 1,500 0.5
11/11/2021
32.86
 408,100 33.65 33.96 32.60 10,400 2,900 0.5
10/11/2021
33.65
 330,300 32.13 34.22 31.98 21,400 0 1.4
09/11/2021
32.13
 783,100 33.12 33.23 31.72 17,500 13,100 0.3
08/11/2021
33.12
 554,300 34.84 34.84 32.76 14,200 1,900 0.8
05/11/2021
34.84
 387,400 35.73 36.51 34.32 14,300 2,600 0.8
04/11/2021
35.73
 395,500 35.00 36.46 33.12 39,800 0 2.3
03/11/2021
35.00
 960,200 37.61 39.07 35.00 22,700 3,000 1.4
02/11/2021
37.61
 438,000 38.60 39.12 37.14 17,700 149,100 -9.5
01/11/2021
38.60
 380,400 36.83 38.60 37.04 19,000 13,100 0.4
29/10/2021
36.83
 577,900 34.43 36.83 35.99 4,900 29,500 -1.7
28/10/2021
34.43
 558,300 32.45 34.43 31.30 2,700 6,100 -0.2
27/10/2021
32.45
 238,100 32.86 32.86 32.34 7,100 0 0.4
26/10/2021
32.86
 315,000 32.86 33.02 30.78 10,100 6,200 0.2
25/10/2021
32.86
 480,900 30.72 32.86 30.88 26,700 1,500 1.6
22/10/2021
30.72
 379,400 30.78 31.19 29.84 13,300 500 0.7
21/10/2021
30.78
 259,900 30.52 31.35 30.57 4,200 100 0.2
20/10/2021
30.52
 602,000 29.42 30.93 29.21 3,000 3,000 -0.0
19/10/2021
29.42
 485,900 28.43 29.42 27.65 15,000 36,200 -1.2
18/10/2021
28.43
 417,000 26.97 28.69 27.44 1,900 5,500 -0.2
15/10/2021
26.97
 978,300 25.25 26.97 25.35 3,700 100 0.2
14/10/2021
25.25
 724,200 23.73 25.25 23.63 10,700 3,500 0.3
13/10/2021
23.73
 192,700 24.15 24.15 23.47 3,600 2,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |