CTCP Hưng Thịnh Incons (htn)

9.39
-0.05
(-0.53%)
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
(2025-11-05) 		0.37 4.08% 4,049,300 -60,600 -0.5
8.70
9.48
9.39
2 tháng
(2025-10-06) 		-0.91 -8.79% 13,873,100 -1,700 0.0
8.70
10.35
9.39
3 tháng
(2025-09-08) 		-1.76 -15.71% 30,649,100 -402,500 -4.6
8.70
11.45
9.39
6 tháng
(2025-06-09) 		-0.96 -9.23% 105,914,900 51,100 -3.0
8.70
13.90
9.39
12 tháng
(2024-12-10) 		0.24 2.61% 181,507,400 -128,862 -3.2
7.71
13.90
9.39
24 tháng
(2023-12-18) 		-6.16 -39.49% 351,800,900 -399,994 -7.6
7.25
16.90
9.39
36 tháng
(2022-12-21) 		-5.16 -35.34% 564,353,200 235,406 0.8
7.25
21.65
9.39
60 tháng
(2020-12-31) 		-8.51 -47.41% 705,595,610 200,147 11.3
7.25
54.65
9.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
24.15
 205,500 24.23 24.23 23.47 2,700 6,500 -0.2
11/10/2021
24.23
 264,700 24.05 24.46 23.99 0 1,600 0
08/10/2021
24.05
 429,000 22.85 24.44 22.90 1,700 600 0.0
07/10/2021
22.85
 136,200 22.74 23.00 22.53 6,100 3,000 0.1
06/10/2021
22.74
 195,800 22.22 22.74 22.22 4,100 0 0.2
05/10/2021
22.22
 100,900 22.06 22.51 21.91 5,600 500 0.2
04/10/2021
22.06
 147,300 22.17 22.22 21.70 1,400 800 0.0
01/10/2021
22.17
 222,700 22.22 22.74 22.17 2,200 11,100 -0.4
30/09/2021
22.22
 130,000 22.12 22.38 22.12 1,400 0 0.1
29/09/2021
22.12
 120,900 22.22 22.33 21.54 2,000 6,400 -0.2
28/09/2021
22.22
 162,800 21.65 22.33 21.02 26,400 0 1.1
27/09/2021
21.65
 271,400 22.85 22.85 21.65 600 2,000 -0.1
24/09/2021
22.85
 505,300 23.53 23.58 22.27 12,000 4,800 0.3
23/09/2021
23.53
 236,000 24.31 24.36 23.53 400 400 0.0
22/09/2021
24.31
 231,800 24.26 24.52 23.99 14,200 2,900 0.5
21/09/2021
24.26
 345,000 24.62 24.62 23.89 7,700 3,200 0.2
20/09/2021
24.62
 483,300 24.52 24.99 24.52 102,600 13,100 4.2
17/09/2021
24.52
 439,100 24.46 24.93 23.47 0 2,500 -0.1
16/09/2021
24.46
 521,800 23.79 25.04 24.10 10,800 4,600 0.3
15/09/2021
23.79
 326,500 23.73 23.79 23.21 37,400 0 1.7
14/09/2021
23.73
 440,000 23.42 23.99 23.06 34,700 5,300 1.3
13/09/2021
23.42
 334,800 23.13 23.99 23.26 4,100 3,800 0.0
10/09/2021
23.13
 531,200 22.38 23.21 22.40 38,100 4,900 1.5
09/09/2021
22.38
 162,800 21.86 22.51 21.86 6,300 2,000 0.2
08/09/2021
21.86
 206,600 22.43 22.53 21.70 0 15,000 -0.6
07/09/2021
22.43
 319,500 23.06 23.26 22.33 100 12,600 -0.6
06/09/2021
23.06
 370,800 22.77 23.68 22.48 4,200 7,100 -0.1
01/09/2021
22.77
 319,800 22.59 22.90 21.96 18,000 0 0.8
31/08/2021
22.59
 357,800 22.74 22.95 22.43 3,300 6,500 -0.1
30/08/2021
22.74
 294,800 22.74 23.24 22.66 26,950 29,250 -0.1
27/08/2021
22.74
 566,100 21.44 22.93 20.60 12,800 9,800 0.1
26/08/2021
21.44
 354,400 21.91 22.64 21.13 0 20,800 -0.9
25/08/2021
21.91
 282,300 22.43 22.43 21.39 4,100 27,800 -1.0
24/08/2021
22.43
 343,100 23.16 23.86 22.01 1,200 24,700 -1.0
23/08/2021
23.16
 820,400 21.65 23.16 21.57 17,600 200 0.8
20/08/2021
21.65
 511,400 21.60 21.96 20.71 3,000 18,700 -0.6
19/08/2021
21.60
 367,200 20.89 21.73 21.33 3,400 2,400 0.0
18/08/2021
20.89
 240,500 20.81 21.23 20.66 9,900 100 0.4
17/08/2021
20.81
 210,400 21.13 21.13 20.50 1,200 1,400 -0.0
16/08/2021
21.13
 194,600 20.76 21.60 20.34 200 5,300 -0.2
13/08/2021
20.76
 436,600 21.00 21.91 20.24 1,200 30,500 -1.1
12/08/2021
21.00
 714,500 19.64 21.00 19.33 5,000 1,000 0.2
11/08/2021
19.64
 255,600 19.04 19.72 19.07 21,400 0 0.8
10/08/2021
19.04
 124,900 19.04 19.14 18.88 2,300 0 0.1
09/08/2021
19.04
 130,700 18.67 19.09 18.41 14,700 100 0.5
06/08/2021
18.67
 100,000 18.86 18.86 18.65 0 200 -0.0
05/08/2021
18.86
 110,100 18.57 19.17 18.31 4,400 0 0.2
04/08/2021
18.57
 122,200 18.94 18.94 18.26 0 2,200 -0.1
03/08/2021
18.94
 100,600 19.14 19.22 18.86 12,800 2,700 0.4
02/08/2021
19.14
 295,600 18.05 19.25 18.78 65,800 2,900 2.3
30/07/2021
18.05
 93,300 17.47 18.36 17.47 900 0 0.0
29/07/2021
17.47
 72,800 17.37 17.60 17.37 1,000 500 0.0
28/07/2021
17.37
 27,900 17.34 17.63 17.29 500 0 0.0
27/07/2021
17.34
 61,300 17.47 17.68 17.27 1,900 0 0.1
26/07/2021
17.47
 63,500 17.42 17.53 17.21 700 1,600 -0.0
23/07/2021
17.42
 26,500 17.53 17.74 17.29 1,400 400 0.0
22/07/2021
17.53
 70,700 17.21 17.60 16.80 4,000 0 0.1
21/07/2021
17.21
 88,000 17.21 17.66 16.69 500 900 -0.0
20/07/2021
17.21
 39,500 17.01 17.21 16.80 700 1,000 -0.0
19/07/2021
17.01
 94,600 17.60 17.60 16.69 0 100 -0.0
16/07/2021
17.60
 33,700 17.47 17.89 17.32 900 900 0.0
15/07/2021
17.47
 81,700 17.32 17.47 17.16 4,000 200 0.1
14/07/2021
17.32
 97,200 17.45 17.47 16.90 0 2,400 -0.1
13/07/2021
17.45
 79,000 17.47 17.74 17.21 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |