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
(2025-11-04) 		0.28 3.04% 4,227,000 -53,000 -0.5
8.70
9.48
9.44
2 tháng
(2025-10-06) 		-0.87 -8.41% 13,682,700 -4,300 -0.0
8.70
10.35
9.44
3 tháng
(2025-09-05) 		-2.52 -21% 32,074,500 -387,600 -4.4
8.70
12
9.44
6 tháng
(2025-06-09) 		-0.92 -8.85% 105,724,500 48,500 -3.1
8.70
13.90
9.44
12 tháng
(2024-12-09) 		0.86 9.98% 183,039,100 -119,462 -3.1
7.71
13.90
9.44
24 tháng
(2023-12-15) 		-6.42 -40.38% 352,167,600 -402,694 -7.6
7.25
16.90
9.44
36 tháng
(2022-12-20) 		-4.77 -33.47% 564,802,500 234,906 0.8
7.25
21.65
9.44
60 tháng
(2020-12-30) 		-7.58 -44.43% 705,486,000 197,547 11.3
7.25
54.65
9.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
19.09
 212,700 18.02 19.27 17.87 5,700 8,000 -0.1
20/05/2021
18.02
 262,200 19.20 19.20 17.89 3,200 900 0.1
19/05/2021
19.20
 125,700 19.72 19.72 18.99 0 3,600 -0.1
18/05/2021
19.72
 141,800 20.24 20.24 19.72 0 5,800 -0.2
17/05/2021
20.24
 69,900 20.50 20.60 20.19 0 3,100 -0.1
14/05/2021
20.50
 105,000 20.40 20.50 20.29 2,200 700 0.1
13/05/2021
20.40
 100,000 20.66 20.76 20.40 1,500 0 0.1
12/05/2021
20.66
 61,800 20.71 20.81 20.50 6,800 0 0.3
11/05/2021
20.71
 120,200 20.45 20.76 20.11 6,200 1,900 0.2
10/05/2021
20.45
 140,000 21.23 21.23 20.34 0 700 -0.0
07/05/2021
21.23
 213,700 20.81 21.23 20.08 900 3,400 -0.1
06/05/2021
20.81
 172,700 21.33 21.33 20.76 900 4,200 -0.1
05/05/2021
21.33
 63,300 20.87 21.67 20.87 600 5,100 -0.2
04/05/2021
20.87
 179,900 21.13 21.13 20.08 4,200 11,300 -0.3
29/04/2021
21.13
 480,000 22.04 22.04 20.94 6,000 300 0.2
28/04/2021
22.04
 83,900 22.17 22.27 22.01 700 1,300 -0.0
27/04/2021
22.17
 117,900 22.43 22.82 22.06 1,700 0 0.1
26/04/2021
22.43
 105,800 22.90 22.95 22.35 700 4,500 -0.2
23/04/2021
22.90
 139,400 22.69 22.90 22.06 500 2,300 -0.1
22/04/2021
22.69
 66,100 23.26 23.45 22.43 0 4,500 -0.2
20/04/2021
23.26
 96,200 22.87 23.45 22.69 7,000 200 0.3
19/04/2021
22.87
 135,200 22.87 23.58 22.43 2,100 2,200 -0.0
16/04/2021
22.87
 91,200 23.47 23.47 22.80 100 2,700 -0.1
15/04/2021
23.47
 143,400 23.79 23.79 23.21 200 7,100 -0.3
14/04/2021
23.79
 53,800 23.79 23.94 23.42 0 7,700 -0.3
13/04/2021
23.79
 69,500 24.46 24.57 23.53 1,300 200 0.1
12/04/2021
24.46
 356,100 23.45 24.62 23.32 1,500 6,100 -0.2
09/04/2021
23.45
 28,100 23.47 23.47 23.26 0 300 -0.0
08/04/2021
23.47
 117,800 23.47 23.53 23.37 500 200 0.0
07/04/2021
23.47
 85,700 23.19 23.47 22.95 700 500 0.0
06/04/2021
23.19
 70,600 23.47 23.47 23.11 900 0 0.0
05/04/2021
23.47
 127,800 23.32 23.47 23.32 200 1,000 -0.0
02/04/2021
23.32
 53,000 23.37 23.58 23.21 3,500 0 0.2
01/04/2021
23.37
 65,700 23.16 23.42 23.06 2,400 400 0.1
31/03/2021
23.16
 88,200 23.37 23.47 23.06 6,000 1,500 0.2
30/03/2021
23.37
 37,800 23.37 23.40 23.06 6,000 1,400 0.2
29/03/2021
23.37
 80,900 22.90 23.42 22.90 3,000 0 0.1
26/03/2021
22.90
 146,700 23.06 23.47 22.33 14,900 1,300 0.6
25/03/2021
23.06
 198,500 22.95 23.11 22.43 3,400 800 0.1
24/03/2021
22.95
 226,200 23.73 23.73 22.95 2,300 2,300 0.0
23/03/2021
23.73
 143,900 24.46 24.46 23.37 2,500 4,700 -0.1
22/03/2021
24.46
 138,200 24.52 24.78 24.23 2,400 1,500 0.0
19/03/2021
24.52
 127,700 24.52 24.88 23.99 400 2,300 -0.1
18/03/2021
24.52
 78,400 24.78 25.17 24.26 500 7,000 -0.3
17/03/2021
24.78
 208,600 24.26 25.56 23.99 9,000 2,100 0.3
16/03/2021
24.26
 406,400 22.93 24.26 22.93 6,100 0 0.3
15/03/2021
22.93
 110,100 22.82 23.00 22.64 3,200 1,000 0.1
12/03/2021
22.82
 112,000 23.08 23.32 22.69 400 7,300 -0.3
11/03/2021
23.08
 73,100 23.24 23.47 22.95 500 4,100 -0.2
10/03/2021
23.24
 84,300 23.26 23.42 22.80 0 5,000 -0.2
09/03/2021
23.26
 162,100 22.85 23.68 22.64 5,700 300 0.2
08/03/2021
22.85
 177,800 22.43 23.03 22.43 3,000 400 0.1
05/03/2021
22.43
 134,500 22.64 22.64 21.65 900 7,400 -0.3
04/03/2021
22.64
 224,000 23.32 23.32 22.17 1,800 4,900 -0.1
03/03/2021
23.32
 230,000 23.68 23.68 23.21 4,800 4,500 0.0
02/03/2021
23.68
 163,200 23.63 24.20 23.11 1,800 4,000 -0.1
01/03/2021
23.63
 366,200 22.22 23.76 22.30 13,600 1,200 0.6
26/02/2021
22.22
 281,000 21.33 22.43 20.60 6,300 3,100 0.1
25/02/2021
21.33
 138,600 21.33 21.39 20.92 3,200 0 0.1
24/02/2021
21.33
 270,400 21.70 21.88 20.71 900 5,600 -0.2
23/02/2021
21.70
 135,300 21.96 21.96 21.49 8,900 5,200 0.2
22/02/2021
21.96
 298,200 21.65 22.69 21.49 3,100 3,100 -0.0
19/02/2021
21.65
 373,800 20.27 21.67 20.87 700 4,000 -0.1
18/02/2021
20.27
 176,100 18.96 20.27 19.27 1,300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |