CTCP Hưng Thịnh Incons (htn)

6.72
0.12
(1.82%)
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
(2026-08-18) 		1.17 21.47% 10,583,300 40,800 0.3
4.43
6.72
6.72
2 tháng
(2026-07-20) 		2.13 47.54% 13,674,700 36,900 0.3
4.29
6.72
6.72
3 tháng
(2026-06-19) 		1.84 38.66% 15,810,600 23,700 0.2
4.29
6.72
6.72
6 tháng
(2026-03-23) 		2.51 61.24% 28,444,300 18,300 0.2
4.09
6.72
6.72
12 tháng
(2025-09-22) 		-0.67 -9.17% 64,816,900 -83,400 -1.0
4.09
7.47
6.72
24 tháng
(2024-09-27) 		0.51 8.32% 252,475,500 347,110 -2.3
4.09
9.27
6.72
36 tháng
(2023-10-03) 		-3.60 -35.29% 462,914,900 43,830 -6.9
4.09
11.93
6.72
60 tháng
(2021-10-13) 		-9.22 -58.29% 732,815,500 335,411 -0.9
4.09
36.43
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
18.75
 115,200 17.53 18.75 18.75 0 0 0
24/06/2022
17.53
 81,100 16.40 17.53 17.53 0 0 -0.8
23/06/2022
16.40
 131,000 15.34 16.40 16.21 1,300 32,000 -0.8
22/06/2022
15.34
 201,600 15.12 16.09 15.12 11,300 26,800 -0.4
21/06/2022
15.12
 324,900 16.24 16.24 15.12 24,100 500 0.6
20/06/2022
16.24
 168,700 17.46 17.53 16.24 2,400 9,300 -0.2
17/06/2022
17.46
 302,900 18.78 18.78 17.46 2,300 8,700 -0.2
16/06/2022
18.78
 158,000 18.78 19.91 18.65 500 7,300 -0.2
15/06/2022
18.78
 419,100 19.31 19.34 17.96 10,800 25,600 -0.4
14/06/2022
19.31
 280,300 20.75 20.75 19.31 100 1,300 -0.0
13/06/2022
20.75
 469,500 22.10 22.10 20.56 300 18,600 -0.6
10/06/2022
22.10
 156,700 22.78 22.78 22.10 100 7,200 -0.3
09/06/2022
22.78
 91,500 23.10 23.29 22.78 3,600 2,300 0.0
08/06/2022
23.10
 167,600 22.28 23.29 21.94 9,200 3,600 0.2
07/06/2022
22.28
 282,700 23.25 23.25 21.91 0 0 0
06/06/2022
23.25
 144,800 23.75 23.97 23.22 200 3,900 -0.1
03/06/2022
23.75
 200,400 23.72 23.75 23.13 0 6,000 -0.2
02/06/2022
23.72
 207,100 23.25 23.79 22.88 0 5,100 -0.2
01/06/2022
23.25
 204,200 23.22 23.47 22.57 0 4,800 -0.2
31/05/2022
23.22
 226,500 23.66 23.66 23.04 1,300 2,900 -0.1
30/05/2022
23.66
 128,400 23.66 23.88 23.47 1,000 3,800 -0.1
27/05/2022
23.66
 218,200 24.22 24.26 23.16 5,900 9,500 -0.1
26/05/2022
24.22
 122,600 23.79 24.44 23.79 0 5,600 -0.2
25/05/2022
23.79
 276,500 22.82 23.91 22.60 0 1,700 -0.1
24/05/2022
22.82
 72,400 23.04 23.04 21.94 2,700 9,200 -0.2
23/05/2022
23.04
 130,900 23.10 23.35 22.22 2,000 7,800 -0.2
20/05/2022
23.10
 142,100 22.85 23.47 22.85 7,800 17,800 -0.4
19/05/2022
22.85
 126,700 22.50 23.16 21.41 3,900 16,600 -0.5
18/05/2022
22.50
 167,400 21.75 22.85 21.97 1,400 5,100 -0.1
17/05/2022
21.75
 202,900 20.34 21.75 20.34 10,300 21,100 -0.4
16/05/2022
20.34
 172,700 20.97 22.41 20.34 1,100 4,000 -0.1
13/05/2022
20.97
 467,900 22.53 22.53 20.97 23,500 25,300 -0.1
12/05/2022
22.53
 180,400 24.22 24.22 22.53 3,800 17,000 -0.5
11/05/2022
24.22
 142,800 23.79 24.91 23.79 1,000 9,900 -0.3
10/05/2022
23.79
 234,000 23.75 24.10 22.16 11,600 16,500 -0.2
09/05/2022
23.75
 341,200 25.54 25.54 23.75 3,500 29,700 -1.0
06/05/2022
25.54
 111,000 26.29 26.29 24.73 7,100 800 0.3
05/05/2022
26.29
 193,100 27.23 27.67 25.91 4,100 21,100 -0.7
04/05/2022
27.23
 229,300 27.54 27.85 27.23 500 19,200 -0.8
29/04/2022
27.54
 199,600 26.76 27.54 26.29 20,000 9,000 0.5
28/04/2022
26.76
 248,600 26.16 26.88 26.16 2,500 15,300 -0.5
27/04/2022
26.16
 239,300 24.98 26.29 24.73 6,600 37,700 -1.3
26/04/2022
24.98
 376,300 24.04 25.19 22.53 51,400 13,500 1.4
25/04/2022
24.04
 486,700 25.79 26.73 24.01 32,100 10,100 0.9
22/04/2022
25.79
 609,500 27.45 28.29 25.54 32,400 6,500 1.1
21/04/2022
27.45
 488,100 29.51 29.51 27.45 26,100 6,400 0.9
20/04/2022
29.51
 305,600 29.42 30.42 29.42 4,400 9,700 -0.3
19/04/2022
29.42
 253,100 31.30 31.30 29.42 5,800 21,300 -0.8
18/04/2022
31.30
 704,400 31.49 31.49 29.29 16,700 14,400 0.1
15/04/2022
31.49
 325,800 31.67 31.92 31.17 1,200 12,000 -0.5
14/04/2022
31.67
 392,200 32.80 32.93 31.36 6,100 27,900 -1.1
13/04/2022
32.80
 681,200 30.73 32.86 29.14 42,800 10,300 1.6
12/04/2022
30.73
 592,300 32.80 34.24 30.67 3,300 11,700 -0.4
08/04/2022
32.80
 767,500 35.24 35.49 32.80 12,300 21,200 -0.5
07/04/2022
35.24
 366,600 35.05 35.62 34.55 1,300 1,800 -0.0
06/04/2022
35.05
 770,200 35.12 35.37 34.30 10,800 5,300 0.3
05/04/2022
35.12
 542,900 35.99 36.12 35.05 4,400 5,800 -0.1
04/04/2022
35.99
 370,800 36.12 36.81 35.80 5,300 1,200 0.2
01/04/2022
36.12
 407,900 34.99 36.12 34.62 22,100 200 1.2
31/03/2022
34.99
 536,200 34.62 36.18 34.55 29,200 1,200 1.6
30/03/2022
34.62
 799,400 36.43 36.43 34.43 8,600 11,800 -0.2
29/03/2022
36.43
 263,300 36.43 37.12 36.43 7,700 1,000 0.4
28/03/2022
36.43
 1,220,100 35.05 36.68 33.93 17,100 32,300 -0.9
25/03/2022
35.05
 443,200 35.37 35.87 34.55 25,100 1,200 1.3
24/03/2022
35.37
 464,000 34.55 36.62 34.43 33,600 2,000 1.8
23/03/2022
34.55
 514,000 35.30 35.62 34.55 36,000 0 2.0
22/03/2022
35.30
 901,200 33.99 35.68 33.18 30,800 10,600 1.1
21/03/2022
33.99
 854,200 32.67 34.87 33.55 31,700 4,500 1.5
18/03/2022
32.67
 1,391,400 30.55 32.67 30.55 7,000 6,300 0.0
17/03/2022
30.55
 559,200 29.70 30.67 29.80 36,000 1,200 1.7
16/03/2022
29.70
 267,500 30.05 30.67 29.67 24,200 3,800 1.0
15/03/2022
30.05
 778,300 28.20 30.05 28.54 50,100 5,900 2.1
14/03/2022
28.20
 305,800 27.48 28.20 27.35 1,500 17,200 -0.7
11/03/2022
27.48
 345,200 28.17 28.17 27.48 900 6,200 -0.2
10/03/2022
28.17
 245,000 28.07 28.86 28.07 0 21,900 -1.0
09/03/2022
28.07
 336,000 28.36 28.61 27.54 2,800 15,000 -0.5
08/03/2022
28.36
 372,400 28.95 29.26 28.36 900 18,600 -0.8
07/03/2022
28.95
 392,300 29.45 29.45 28.89 6,200 1,400 0.2
04/03/2022
29.45
 268,400 29.11 29.89 28.98 7,200 3,400 0.2
03/03/2022
29.11
 225,200 29.42 29.42 28.92 2,700 5,800 -0.1
02/03/2022
29.42
 183,300 29.67 29.73 28.86 3,300 4,900 -0.1
01/03/2022
29.67
 357,500 28.86 29.98 28.48 7,600 5,800 0.1
28/02/2022
28.86
 308,600 29.23 29.29 28.79 7,000 14,500 -0.3
25/02/2022
29.23
 334,200 29.11 29.76 29.01 16,700 2,000 0.7
24/02/2022
29.11
 662,200 30.45 30.55 28.32 9,100 21,800 -0.6
23/02/2022
30.45
 218,300 30.36 30.86 30.36 15,400 100 0.7
22/02/2022
30.36
 606,800 30.98 30.98 29.73 22,500 19,000 0.2
21/02/2022
30.98
 452,700 30.70 31.49 30.86 11,400 5,400 0.3
18/02/2022
30.70
 298,700 30.55 30.80 30.11 26,500 2,900 1.2
17/02/2022
30.55
 590,900 30.39 31.08 30.39 10,700 900 0.5
16/02/2022
30.39
 554,400 29.48 30.67 29.67 7,700 2,900 0.2
15/02/2022
29.48
 359,400 29.17 30.05 29.11 9,500 400 0.4
14/02/2022
29.17
 445,800 29.70 29.73 28.79 11,700 4,000 0.4
11/02/2022
29.70
 242,300 29.95 30.08 29.61 10,600 16,700 -0.3
10/02/2022
29.95
 403,400 29.73 30.67 29.89 400 26,800 -1.3
09/02/2022
29.73
 734,700 27.85 29.73 27.48 10,400 6,300 0.2
08/02/2022
27.85
 239,400 28.17 28.17 27.51 7,700 18,300 -0.5
07/02/2022
28.17
 198,600 27.79 28.54 27.85 1,400 100 0.1
28/01/2022
27.79
 248,100 27.23 27.92 27.23 9,800 9,800 0.0
27/01/2022
27.23
 177,100 27.35 27.35 26.60 16,800 9,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |