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)
07/09/2021
14.95
 319,500 15.37 15.51 14.88 100 12,600 -0.6
06/09/2021
15.37
 370,800 15.18 15.79 14.99 4,200 7,100 -0.1
01/09/2021
15.18
 319,800 15.06 15.27 14.64 18,000 0 0.8
31/08/2021
15.06
 357,800 15.16 15.30 14.95 3,300 6,500 -0.1
30/08/2021
15.16
 294,800 15.16 15.49 15.11 26,950 29,250 -0.1
27/08/2021
15.16
 566,100 14.29 15.28 13.74 12,800 9,800 0.1
26/08/2021
14.29
 354,400 14.61 15.09 14.08 0 20,800 -0.9
25/08/2021
14.61
 282,300 14.95 14.95 14.26 4,100 27,800 -1.0
24/08/2021
14.95
 343,100 15.44 15.91 14.68 1,200 24,700 -1.0
23/08/2021
15.44
 820,400 14.43 15.44 14.38 17,600 200 0.8
20/08/2021
14.43
 511,400 14.40 14.64 13.81 3,000 18,700 -0.6
19/08/2021
14.40
 367,200 13.93 14.48 14.22 3,400 2,400 0.0
18/08/2021
13.93
 240,500 13.88 14.15 13.77 9,900 100 0.4
17/08/2021
13.88
 210,400 14.08 14.08 13.67 1,200 1,400 -0.0
16/08/2021
14.08
 194,600 13.84 14.40 13.56 200 5,300 -0.2
13/08/2021
13.84
 436,600 14.00 14.61 13.49 1,200 30,500 -1.1
12/08/2021
14.00
 714,500 13.09 14.00 12.88 5,000 1,000 0.2
11/08/2021
13.09
 255,600 12.69 13.15 12.71 21,400 0 0.8
10/08/2021
12.69
 124,900 12.69 12.76 12.59 2,300 0 0.1
09/08/2021
12.69
 130,700 12.45 12.73 12.28 14,700 100 0.5
06/08/2021
12.45
 100,000 12.57 12.57 12.43 0 200 -0.0
05/08/2021
12.57
 110,100 12.38 12.78 12.21 4,400 0 0.2
04/08/2021
12.38
 122,200 12.62 12.62 12.17 0 2,200 -0.1
03/08/2021
12.62
 100,600 12.76 12.81 12.57 12,800 2,700 0.4
02/08/2021
12.76
 295,600 12.03 12.83 12.52 65,800 2,900 2.3
30/07/2021
12.03
 93,300 11.65 12.24 11.65 900 0 0.0
29/07/2021
11.65
 72,800 11.58 11.74 11.58 1,000 500 0.0
28/07/2021
11.58
 27,900 11.56 11.75 11.53 500 0 0.0
27/07/2021
11.56
 61,300 11.65 11.79 11.51 1,900 0 0.1
26/07/2021
11.65
 63,500 11.61 11.68 11.48 700 1,600 -0.0
23/07/2021
11.61
 26,500 11.68 11.82 11.53 1,400 400 0.0
22/07/2021
11.68
 70,700 11.48 11.74 11.20 4,000 0 0.1
21/07/2021
11.48
 88,000 11.48 11.77 11.13 500 900 -0.0
20/07/2021
11.48
 39,500 11.34 11.48 11.20 700 1,000 -0.0
19/07/2021
11.34
 94,600 11.74 11.74 11.13 0 100 -0.0
16/07/2021
11.74
 33,700 11.65 11.93 11.55 900 900 0.0
15/07/2021
11.65
 81,700 11.55 11.65 11.44 4,000 200 0.1
14/07/2021
11.55
 97,200 11.63 11.65 11.27 0 2,400 -0.1
13/07/2021
11.63
 79,000 11.65 11.82 11.48 0 3,800 -0.1
12/07/2021
11.65
 174,400 12.21 12.21 11.35 1,200 9,100 -0.3
09/07/2021
12.21
 81,100 12.35 12.55 12.07 0 3,700 -0.1
08/07/2021
12.35
 74,100 12.33 12.76 12.28 700 8,800 -0.2
07/07/2021
12.33
 229,700 12.52 12.52 11.93 300 3,800 -0.1
06/07/2021
12.52
 107,200 12.75 13.01 12.52 0 3,300 -0.1
05/07/2021
12.75
 135,700 13.06 13.08 12.73 100 7,800 -0.3
02/07/2021
13.06
 135,900 13.11 13.18 13.04 2,100 0 0.1
01/07/2021
13.11
 120,500 13.21 13.27 13.08 100 2,100 -0.1
30/06/2021
13.21
 80,100 13.20 13.35 13.11 2,400 0 0.1
29/06/2021
13.20
 149,800 13.06 13.53 12.97 3,500 1,700 0.1
28/06/2021
13.06
 203,700 13.21 13.56 13.04 2,100 2,700 -0.0
25/06/2021
13.21
 121,900 13.06 13.25 12.94 3,000 1,200 0.1
24/06/2021
13.06
 238,800 13.56 13.56 13.04 600 5,000 -0.2
23/06/2021
13.56
 254,900 14.57 14.57 13.56 0 7,000 -0.3
22/06/2021
14.57
 411,500 13.72 14.68 14.26 1,100 4,100 -0.1
21/06/2021
13.72
 585,200 12.83 13.72 13.15 8,000 0 0.3
18/06/2021
12.83
 143,300 12.76 12.85 12.69 900 100 0.0
17/06/2021
12.76
 81,400 12.87 12.87 12.47 0 1,700 -0.1
16/06/2021
12.87
 130,800 12.55 13.04 12.35 600 2,800 -0.1
15/06/2021
12.55
 88,400 12.38 12.69 12.45 0 2,200 -0.1
14/06/2021
12.38
 227,700 12.66 12.73 12.38 3,400 0 0.1
11/06/2021
12.66
 69,400 12.80 12.90 12.66 900 100 0.0
10/06/2021
12.80
 39,300 12.94 13.11 12.76 0 5,700 -0.2
09/06/2021
12.94
 40,900 13.04 13.21 12.55 500 5,000 -0.2
08/06/2021
13.04
 171,700 13.20 13.91 12.28 100 3,400 -0.1
07/06/2021
13.20
 102,200 12.87 13.46 13.08 500 2,700 -0.1
04/06/2021
12.87
 195,200 12.59 12.95 12.61 8,400 0 0.3
03/06/2021
12.59
 144,900 12.55 12.59 12.48 1,300 0 0.0
02/06/2021
12.55
 102,400 12.57 12.80 12.35 2,000 0 0.1
01/06/2021
12.57
 53,700 12.48 12.80 12.48 4,100 1,500 0.1
31/05/2021
12.48
 62,700 12.43 12.52 12.35 2,200 0 0.1
28/05/2021
12.43
 156,700 12.50 12.50 12.31 3,100 500 0.1
27/05/2021
12.50
 159,900 12.78 12.78 12.47 0 2,200 -0.1
26/05/2021
12.78
 116,900 13.04 13.08 12.73 0 800 -0.0
25/05/2021
13.04
 104,900 13.04 13.53 12.97 1,500 6,700 -0.2
24/05/2021
13.04
 167,600 12.73 13.61 13.04 4,900 1,100 0.1
21/05/2021
12.73
 212,700 12.01 12.85 11.91 5,700 8,000 -0.1
20/05/2021
12.01
 262,200 12.80 12.80 11.93 3,200 900 0.1
19/05/2021
12.80
 125,700 13.15 13.15 12.66 0 3,600 -0.1
18/05/2021
13.15
 141,800 13.49 13.49 13.15 0 5,800 -0.2
17/05/2021
13.49
 69,900 13.67 13.74 13.46 0 3,100 -0.1
14/05/2021
13.67
 105,000 13.60 13.67 13.53 2,200 700 0.1
13/05/2021
13.60
 100,000 13.77 13.84 13.60 1,500 0 0.1
12/05/2021
13.77
 61,800 13.81 13.88 13.67 6,800 0 0.3
11/05/2021
13.81
 120,200 13.63 13.84 13.41 6,200 1,900 0.2
10/05/2021
13.63
 140,000 14.15 14.15 13.56 0 700 -0.0
07/05/2021
14.15
 213,700 13.88 14.15 13.39 900 3,400 -0.1
06/05/2021
13.88
 172,700 14.22 14.22 13.84 900 4,200 -0.1
05/05/2021
14.22
 63,300 13.91 14.45 13.91 600 5,100 -0.2
04/05/2021
13.91
 179,900 14.08 14.08 13.39 4,200 11,300 -0.3
29/04/2021
14.08
 480,000 14.69 14.69 13.96 6,000 300 0.2
28/04/2021
14.69
 83,900 14.78 14.85 14.68 700 1,300 -0.0
27/04/2021
14.78
 117,900 14.95 15.21 14.71 1,700 0 0.1
26/04/2021
14.95
 105,800 15.27 15.30 14.90 700 4,500 -0.2
23/04/2021
15.27
 139,400 15.13 15.27 14.71 500 2,300 -0.1
22/04/2021
15.13
 66,100 15.51 15.63 14.95 0 4,500 -0.2
20/04/2021
15.51
 96,200 15.25 15.63 15.13 7,000 200 0.3
19/04/2021
15.25
 135,200 15.25 15.72 14.95 2,100 2,200 -0.0
16/04/2021
15.25
 91,200 15.65 15.65 15.20 100 2,700 -0.1
15/04/2021
15.65
 143,400 15.86 15.86 15.47 200 7,100 -0.3
14/04/2021
15.86
 53,800 15.86 15.96 15.61 0 7,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |