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)
13/04/2021
15.86
 69,500 16.31 16.38 15.68 1,300 200 0.1
12/04/2021
16.31
 356,100 15.63 16.41 15.54 1,500 6,100 -0.2
09/04/2021
15.63
 28,100 15.65 15.65 15.51 0 300 -0.0
08/04/2021
15.65
 117,800 15.65 15.68 15.58 500 200 0.0
07/04/2021
15.65
 85,700 15.46 15.65 15.30 700 500 0.0
06/04/2021
15.46
 70,600 15.65 15.65 15.41 900 0 0.0
05/04/2021
15.65
 127,800 15.54 15.65 15.54 200 1,000 -0.0
02/04/2021
15.54
 53,000 15.58 15.72 15.47 3,500 0 0.2
01/04/2021
15.58
 65,700 15.44 15.61 15.37 2,400 400 0.1
31/03/2021
15.44
 88,200 15.58 15.65 15.37 6,000 1,500 0.2
30/03/2021
15.58
 37,800 15.58 15.60 15.37 6,000 1,400 0.2
29/03/2021
15.58
 80,900 15.27 15.61 15.27 3,000 0 0.1
26/03/2021
15.27
 146,700 15.37 15.65 14.88 14,900 1,300 0.6
25/03/2021
15.37
 198,500 15.30 15.41 14.95 3,400 800 0.1
24/03/2021
15.30
 226,200 15.82 15.82 15.30 2,300 2,300 0.0
23/03/2021
15.82
 143,900 16.31 16.31 15.58 2,500 4,700 -0.1
22/03/2021
16.31
 138,200 16.34 16.52 16.15 2,400 1,500 0.0
19/03/2021
16.34
 127,700 16.34 16.59 16.00 400 2,300 -0.1
18/03/2021
16.34
 78,400 16.52 16.78 16.17 500 7,000 -0.3
17/03/2021
16.52
 208,600 16.17 17.04 16.00 9,000 2,100 0.3
16/03/2021
16.17
 406,400 15.28 16.17 15.28 6,100 0 0.3
15/03/2021
15.28
 110,100 15.21 15.34 15.09 3,200 1,000 0.1
12/03/2021
15.21
 112,000 15.39 15.54 15.13 400 7,300 -0.3
11/03/2021
15.39
 73,100 15.49 15.65 15.30 500 4,100 -0.2
10/03/2021
15.49
 84,300 15.51 15.61 15.20 0 5,000 -0.2
09/03/2021
15.51
 162,100 15.23 15.79 15.09 5,700 300 0.2
08/03/2021
15.23
 177,800 14.95 15.35 14.95 3,000 400 0.1
05/03/2021
14.95
 134,500 15.09 15.09 14.43 900 7,400 -0.3
04/03/2021
15.09
 224,000 15.54 15.54 14.78 1,800 4,900 -0.1
03/03/2021
15.54
 230,000 15.79 15.79 15.47 4,800 4,500 0.0
02/03/2021
15.79
 163,200 15.75 16.14 15.41 1,800 4,000 -0.1
01/03/2021
15.75
 366,200 14.81 15.84 14.87 13,600 1,200 0.6
26/02/2021
14.81
 281,000 14.22 14.95 13.74 6,300 3,100 0.1
25/02/2021
14.22
 138,600 14.22 14.26 13.94 3,200 0 0.1
24/02/2021
14.22
 270,400 14.47 14.59 13.81 900 5,600 -0.2
23/02/2021
14.47
 135,300 14.64 14.64 14.33 8,900 5,200 0.2
22/02/2021
14.64
 298,200 14.43 15.13 14.33 3,100 3,100 -0.0
19/02/2021
14.43
 373,800 13.51 14.45 13.91 700 4,000 -0.1
18/02/2021
13.51
 176,100 12.64 13.51 12.85 1,300 200 0.0
17/02/2021
12.64
 168,800 11.82 12.64 11.86 17,200 0 0.6
09/02/2021
11.82
 194,800 11.41 11.82 11.13 6,300 0 0.2
08/02/2021
11.41
 107,800 11.79 11.96 11.30 200 2,300 -0.1
05/02/2021
11.79
 134,000 11.70 12.00 11.68 0 7,600 -0.3
04/02/2021
11.70
 185,300 11.58 11.96 11.13 100 9,000 -0.3
03/02/2021
11.58
 251,600 12.00 12.24 11.16 8,000 13,200 -0.2
02/02/2021
12.00
 343,100 11.65 12.01 10.85 900 2,500 -0.1
01/02/2021
11.65
 205,200 12.52 12.52 11.65 1,300 5,200 -0.1
29/01/2021: Quyền mua cổ phiếu: 2/1 Giá: 17 (Volume + 50%, Ratio=0.50)
29/01/2021
12.52
 130,600 12.08 12.78 11.25 2,300 7,200 -0.2
28/01/2021
12.08
 149,700 12.98 12.98 12.08 0 0 0
27/01/2021
12.98
 145,300 13.30 13.44 12.52 7,400 2,000 0.3
26/01/2021
13.30
 73,900 13.57 13.60 13.08 700 3,400 -0.1
25/01/2021
13.57
 229,200 13.08 13.60 13.09 15,000 100 0.7
22/01/2021
13.08
 110,900 13.01 13.30 12.83 5,400 0 0.3
21/01/2021
13.01
 109,200 12.38 13.02 12.47 5,400 0 0.2
20/01/2021
12.38
 108,000 11.70 12.45 11.72 1,200 2,400 -0.1
19/01/2021
11.70
 196,200 12.55 13.42 11.68 1,600 3,900 -0.1
18/01/2021
12.55
 118,200 12.60 12.87 12.47 7,800 0 0.4
15/01/2021
12.60
 258,800 12.88 12.88 12.19 3,300 400 0.1
14/01/2021
12.88
 147,900 12.92 13.57 12.87 200 10,700 -0.5
13/01/2021
12.92
 304,600 12.08 12.92 12.18 6,800 0 0.3
12/01/2021
12.08
 261,500 11.59 12.08 11.62 1,700 400 0.1
11/01/2021
11.59
 195,000 11.36 11.59 11.26 300 300 -0.0
08/01/2021
11.36
 112,500 11.36 11.62 11.16 4,000 400 0.1
07/01/2021
11.36
 100,200 11.47 11.55 11.18 300 100 0.0
06/01/2021
11.47
 232,800 11.25 11.64 10.89 1,900 100 0.1
05/01/2021
11.25
 194,700 11.58 11.58 11.16 3,100 200 0.1
04/01/2021
11.58
 258,300 11.97 11.97 11.36 200 2,000 -0.1
31/12/2020
11.97
 334,110 11.37 12.16 11.69 1,370 1,010 0.0
30/12/2020
11.37
 80,790 10.64 11.37 11.37 0 0 0
29/12/2020
10.64
 124,550 10.80 10.94 10.43 40 2,280 -0.1
28/12/2020
10.80
 181,110 11.03 11.19 10.80 240 7,880 -0.3
25/12/2020
11.03
 173,790 10.61 11.08 10.61 2,980 1,150 0.1
24/12/2020
10.61
 196,410 11.36 11.36 10.57 1,260 2,370 -0.0
23/12/2020
11.36
 122,060 10.93 11.36 10.75 3,860 2,260 0.1
22/12/2020
10.93
 351,200 11.65 11.65 10.85 960 3,510 -0.1
21/12/2020
11.65
 94,430 11.88 12.02 11.64 530 1,260 -0.0
18/12/2020
11.88
 155,010 11.69 12.13 11.48 690 4,520 -0.2
17/12/2020
11.69
 111,250 12.23 12.27 11.39 540 4,690 -0.2
16/12/2020
12.23
 111,090 12.08 12.47 11.97 5,360 1,190 0.2
15/12/2020
12.08
 141,120 12.04 12.11 11.91 4,580 650 0.2
14/12/2020
12.04
 123,930 11.98 12.11 11.90 1,300 5,210 -0.2
11/12/2020
11.98
 94,570 11.91 12.16 11.77 1,550 3,520 -0.1
10/12/2020
11.91
 235,720 12.40 12.41 11.86 3,150 1,620 0.1
09/12/2020
12.40
 108,590 12.47 12.47 12.13 3,520 0 0.2
08/12/2020
12.47
 98,790 12.19 12.47 11.95 4,830 400 0.2
07/12/2020
12.19
 104,780 12.22 12.33 11.88 2,150 1,130 0.0
04/12/2020
12.22
 234,160 12.47 12.47 11.80 7,200 5,030 0.1
03/12/2020
12.47
 181,400 12.47 12.73 11.91 1,120 5,220 -0.2
02/12/2020
12.47
 131,560 12.19 12.66 11.64 1,730 7,990 -0.3
01/12/2020
12.19
 480,610 11.46 12.24 11.95 6,330 0 0.3
30/11/2020
11.46
 306,850 10.71 11.46 11.22 3,850 350 0.1
27/11/2020
10.71
 158,900 10.64 10.72 10.50 7,460 0 0.3
26/11/2020
10.64
 110,780 10.58 10.69 10.44 2,890 2,090 0.0
25/11/2020
10.58
 81,160 10.58 10.61 10.36 550 6,800 -0.2
24/11/2020
10.58
 85,510 10.53 10.67 10.25 1,900 7,040 -0.2
23/11/2020
10.53
 172,950 10.92 10.97 10.49 4,630 7,030 -0.1
20/11/2020
10.92
 126,480 10.64 11.22 10.80 1,050 3,170 -0.1
19/11/2020
10.64
 248,580 10.36 11.08 10.19 3,680 5,170 -0.1
18/11/2020
10.36
 138,750 10.39 10.53 10.18 450 5,830 -0.2
17/11/2020
10.39
 144,450 10.33 10.53 10.17 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |