CTCP Hưng Thịnh Incons (htn)

7.75
-0.02
(-0.26%)
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
(2025-12-29) 		-1.04 -11.70% 4,464,300 -4,800 -0.0
7.77
8.89
7.77
2 tháng
(2025-11-28) 		-1.30 -14.21% 8,122,300 -61,100 -0.5
7.77
9.48
7.77
3 tháng
(2025-10-29) 		-1.60 -16.93% 12,443,900 -37,400 -0.3
7.77
9.48
7.77
6 tháng
(2025-07-31) 		-2.50 -24.15% 83,014,700 -835,900 -9.8
7.77
13.90
7.77
12 tháng
(2025-02-03) 		-1.95 -19.90% 166,818,300 -151,862 -3.4
7.71
13.90
7.77
24 tháng
(2024-02-07) 		-7.05 -47.32% 335,028,900 -524,894 -9.0
7.25
16.90
7.77
36 tháng
(2023-02-13) 		-4.40 -35.92% 560,436,500 157,406 0.1
7.25
21.65
7.77
60 tháng
(2021-02-22) 		-14.11 -64.25% 706,594,700 109,787 9.3
7.25
54.65
7.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |