CTCP Hưng Thịnh Incons (htn)

6.41
0.01
(0.16%)
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)
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
12/07/2021
17.47
 174,400 18.31 18.31 17.03 1,200 9,100 -0.3
09/07/2021
18.31
 81,100 18.52 18.83 18.10 0 3,700 -0.1
08/07/2021
18.52
 74,100 18.49 19.14 18.41 700 8,800 -0.2
07/07/2021
18.49
 229,700 18.78 18.78 17.89 300 3,800 -0.1
06/07/2021
18.78
 107,200 19.12 19.51 18.78 0 3,300 -0.1
05/07/2021
19.12
 135,700 19.59 19.61 19.09 100 7,800 -0.3
02/07/2021
19.59
 135,900 19.67 19.77 19.56 2,100 0 0.1
01/07/2021
19.67
 120,500 19.82 19.90 19.61 100 2,100 -0.1
30/06/2021
19.82
 80,100 19.80 20.03 19.67 2,400 0 0.1
29/06/2021
19.80
 149,800 19.59 20.29 19.46 3,500 1,700 0.1
28/06/2021
19.59
 203,700 19.82 20.34 19.56 2,100 2,700 -0.0
25/06/2021
19.82
 121,900 19.59 19.87 19.40 3,000 1,200 0.1
24/06/2021
19.59
 238,800 20.34 20.34 19.56 600 5,000 -0.2
23/06/2021
20.34
 254,900 21.86 21.86 20.34 0 7,000 -0.3
22/06/2021
21.86
 411,500 20.58 22.01 21.39 1,100 4,100 -0.1
21/06/2021
20.58
 585,200 19.25 20.58 19.72 8,000 0 0.3
18/06/2021
19.25
 143,300 19.14 19.27 19.04 900 100 0.0
17/06/2021
19.14
 81,400 19.30 19.30 18.70 0 1,700 -0.1
16/06/2021
19.30
 130,800 18.83 19.56 18.52 600 2,800 -0.1
15/06/2021
18.83
 88,400 18.57 19.04 18.67 0 2,200 -0.1
14/06/2021
18.57
 227,700 18.99 19.09 18.57 3,400 0 0.1
11/06/2021
18.99
 69,400 19.20 19.35 18.99 900 100 0.0
10/06/2021
19.20
 39,300 19.40 19.67 19.14 0 5,700 -0.2
09/06/2021
19.40
 40,900 19.56 19.82 18.83 500 5,000 -0.2
08/06/2021
19.56
 171,700 19.80 20.87 18.41 100 3,400 -0.1
07/06/2021
19.80
 102,200 19.30 20.19 19.61 500 2,700 -0.1
04/06/2021
19.30
 195,200 18.88 19.43 18.91 8,400 0 0.3
03/06/2021
18.88
 144,900 18.83 18.88 18.73 1,300 0 0.0
02/06/2021
18.83
 102,400 18.86 19.20 18.52 2,000 0 0.1
01/06/2021
18.86
 53,700 18.73 19.20 18.73 4,100 1,500 0.1
31/05/2021
18.73
 62,700 18.65 18.78 18.52 2,200 0 0.1
28/05/2021
18.65
 156,700 18.75 18.75 18.47 3,100 500 0.1
27/05/2021
18.75
 159,900 19.17 19.17 18.70 0 2,200 -0.1
26/05/2021
19.17
 116,900 19.56 19.61 19.09 0 800 -0.0
25/05/2021
19.56
 104,900 19.56 20.29 19.46 1,500 6,700 -0.2
24/05/2021
19.56
 167,600 19.09 20.42 19.56 4,900 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |