CTCP Hưng Thịnh Incons (htn)

8.71
0.21
(2.47%)
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
(2026-04-01) 		1.21 16.13% 5,843,100 3,900 -0.2
7
8.71
8.71
2 tháng
(2026-03-02) 		1.62 22.85% 10,340,000 -45,400 -0.6
6.14
8.71
8.71
3 tháng
(2026-02-02) 		0.93 11.95% 13,192,700 -104,200 -1.1
6.14
8.71
8.71
6 tháng
(2025-11-03) 		-0.29 -3.22% 25,764,700 -226,300 -2.2
6.14
9.48
8.71
12 tháng
(2025-05-06) 		-0.32 -3.54% 138,308,800 -340,400 -4.6
6.14
13.90
8.71
24 tháng
(2024-05-13) 		-4.79 -35.48% 283,625,500 -481,494 -7.2
6.14
14.20
8.71
36 tháng
(2023-05-17) 		-4.09 -31.95% 539,684,100 -161,594 -3.7
6.14
21.65
8.71
60 tháng
(2021-05-27) 		-10.04 -53.55% 711,030,200 6,787 8.1
6.14
54.65
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
9.91
 119,750 9.60 9.91 9.63 0 0 0
16/09/2020
9.60
 139,250 9.65 9.65 9.40 0 0 0
15/09/2020
9.65
 400,460 9.50 9.99 9.42 4,610 0 0.1
14/09/2020
9.50
 177,750 9.16 9.50 9.16 0 87,990 -2.1
11/09/2020
9.16
 310,760 8.56 9.16 8.56 0 117,800 -2.6
10/09/2020
8.56
 359,690 8.27 8.62 8.27 0 122,200 -2.6
09/09/2020
8.27
 144,190 8.21 8.29 8.17 0 29,350 -0.6
08/09/2020
8.21
 63,500 8.19 8.25 8.13 0 7,500 -0.2
07/09/2020
8.19
 76,840 8.17 8.33 8.09 0 0 0
04/09/2020
8.17
 154,310 7.89 8.27 7.75 100 0 0.0
03/09/2020
7.89
 46,750 8.01 8.09 7.89 100 0 0.0
01/09/2020
8.01
 126,860 7.99 8.13 7.93 0 0 0
31/08/2020
7.99
 90,800 7.81 8.01 7.79 0 0 0
28/08/2020
7.81
 172,730 7.69 7.83 7.69 0 51,500 -1.0
27/08/2020
7.69
 55,490 7.65 7.71 7.63 7,500 12,050 -0.1
26/08/2020
7.65
 56,730 7.73 7.73 7.63 0 0 0
25/08/2020
7.73
 92,280 7.75 7.79 7.71 0 13,360 -0.3
24/08/2020
7.75
 106,470 7.73 7.77 7.73 0 31,000 -0.6
21/08/2020
7.73
 110,750 7.71 7.75 7.69 0 12,000 -0.2
20/08/2020
7.71
 88,580 7.75 7.83 7.69 0 0 0
19/08/2020
7.75
 141,980 7.45 7.79 7.45 0 0 0
18/08/2020
7.45
 42,660 7.45 7.45 7.39 0 11,000 -0.2
17/08/2020
7.45
 46,020 7.41 7.45 7.34 0 7,700 -0.1
14/08/2020
7.41
 51,630 7.57 7.57 7.41 0 320 -0.0
13/08/2020
7.57
 38,660 7.57 7.57 7.51 0 6,100 -0.1
12/08/2020
7.57
 43,140 7.51 7.61 7.47 0 0 0
11/08/2020
7.51
 36,170 7.49 7.61 7.45 0 0 0
10/08/2020
7.49
 62,020 7.35 7.65 7.37 0 0 0
07/08/2020
7.35
 50,880 7.34 7.43 7.34 0 0 0
06/08/2020
7.34
 25,020 7.30 7.41 7.26 0 0 0
05/08/2020
7.30
 42,900 7.30 7.35 7.20 0 0 0
04/08/2020
7.30
 31,750 7.30 7.41 7.22 0 0 0
03/08/2020
7.30
 99,820 7.10 7.37 6.94 0 0 0
31/07/2020
7.10
 127,310 7.41 7.41 7.10 0 800 -0.0
30/07/2020
7.41
 41,040 7.53 7.57 7.41 0 6,210 -0.1
29/07/2020
7.53
 177,780 7.83 7.83 7.30 0 0 0
28/07/2020
7.83
 107,760 7.34 7.83 7.34 0 0 0
27/07/2020
7.34
 116,800 7.85 7.85 7.34 0 0 0
24/07/2020
7.85
 293,670 8.15 8.39 7.59 0 64,960 -1.4
23/07/2020
8.15
 261,020 7.73 8.25 7.73 0 59,000 -1.2
22/07/2020
7.73
 41,670 7.73 7.75 7.73 0 5,050 -0.1
21/07/2020
7.73
 94,990 7.73 7.75 7.67 0 8,410 -0.2
20/07/2020
7.73
 46,750 7.77 7.77 7.71 0 4,070 -0.1
17/07/2020
7.77
 56,400 7.77 7.77 7.73 0 6,000 -0.1
16/07/2020
7.77
 69,570 7.81 7.81 7.75 0 8,510 -0.2
15/07/2020
7.81
 150,100 7.67 7.87 7.67 0 60,580 -1.2
14/07/2020
7.67
 56,690 7.67 7.69 7.59 0 8,960 -0.2
13/07/2020
7.67
 47,200 7.67 7.71 7.61 0 11,810 -0.2
10/07/2020
7.67
 68,000 7.73 7.73 7.61 0 6,330 -0.1
09/07/2020
7.73
 113,340 7.77 7.77 7.57 10 0 0.0
08/07/2020
7.77
 28,470 7.81 7.81 7.61 0 500 -0.0
07/07/2020
7.81
 158,210 7.69 8.01 7.81 0 0 0
06/07/2020
7.69
 245,720 7.20 7.69 7.18 800 61,300 -1.1
03/07/2020
7.20
 49,060 7.20 7.20 7.14 0 690 -0.0
02/07/2020
7.20
 44,150 7.22 7.22 7.14 0 2,400 -0.0
01/07/2020
7.22
 44,620 7.20 7.22 7.02 0 8,810 -0.2
30/06/2020
7.20
 126,160 7.08 7.24 7.10 0 46,860 -0.8
29/06/2020
7.08
 49,690 7.26 7.26 7.06 0 20,060 -0.4
26/06/2020
7.26
 52,230 7.37 7.37 7.24 0 20,060 -0.4
25/06/2020
7.37
 52,850 7.41 7.41 7.22 0 0 0
24/06/2020
7.41
 59,970 7.69 7.69 7.41 0 1,600 -0.0
23/06/2020
7.69
 34,350 7.79 7.79 7.55 0 390 -0.0
22/06/2020
7.79
 175,830 7.32 7.81 7.35 0 32,550 -0.6
19/06/2020
7.32
 38,630 7.30 7.32 7.16 0 16,740 -0.3
18/06/2020
7.30
 67,000 7.26 7.35 7.14 0 19,600 -0.4
17/06/2020
7.26
 30,090 7.34 7.34 7.14 0 0 0
16/06/2020
7.34
 68,970 6.98 7.45 6.92 0 41,300 -0.7
15/06/2020
6.98
 30,710 7.18 7.18 6.94 0 0 0
12/06/2020
7.18
 48,830 7.34 7.34 6.96 0 0 0
11/06/2020
7.34
 89,810 7.53 7.55 7.34 0 6,340 -0.1
10/06/2020
7.53
 57,060 7.55 7.55 7.45 0 1,670 -0.0
09/06/2020
7.55
 30,140 7.55 7.73 7.45 0 0 0
08/06/2020
7.55
 50,950 7.61 7.63 7.49 0 0 0
05/06/2020
7.61
 40,910 7.45 7.73 7.37 0 0 0
04/06/2020
7.45
 78,080 7.65 7.65 7.43 0 0 0
03/06/2020
7.65
 88,540 7.41 7.65 7.35 0 0 0
02/06/2020
7.41
 92,450 7.43 7.49 7.37 0 0 0
01/06/2020
7.43
 107,840 7.57 7.57 7.34 0 0 0
29/05/2020
7.57
 75,140 7.65 7.73 7.43 0 2,050 -0.0
28/05/2020
7.65
 133,810 8.01 8.09 7.49 0 300 -0.0
27/05/2020
8.01
 319,050 7.53 8.05 7.81 0 0 0
26/05/2020
7.53
 175,810 7.06 7.53 7.06 0 0 0
25/05/2020
7.06
 150,210 6.94 7.18 6.90 0 0 0
22/05/2020
6.94
 93,380 6.92 7.02 6.86 0 0 0
21/05/2020
6.92
 67,310 6.92 6.94 6.88 0 0 0
20/05/2020
6.92
 83,700 7.06 7.06 6.88 0 0 0
19/05/2020
7.06
 88,050 7.04 7.10 6.94 0 0 0
18/05/2020
7.04
 72,310 7.02 7.04 6.86 0 0 0
15/05/2020
7.02
 67,140 7.14 7.14 6.94 0 0 0
14/05/2020
7.14
 95,660 7.16 7.26 6.98 0 0 0
13/05/2020
7.16
 75,160 6.94 7.37 6.90 0 0 0
12/05/2020
6.94
 129,340 7.10 7.10 6.86 6,500 0 0.1
11/05/2020
7.10
 75,610 7.37 7.37 7.10 0 0 0
08/05/2020
7.37
 76,640 7.45 7.65 7.14 10 0 0.0
07/05/2020
7.45
 153,470 6.98 7.45 7.02 0 0 0
06/05/2020
6.98
 350,550 6.72 7.18 6.90 0 0 0
05/05/2020
6.72
 71,650 6.28 6.72 6.72 0 0 0
04/05/2020
6.28
 64,190 5.89 6.28 6.28 0 6,900 -0.1
29/04/2020
5.89
 42,370 5.91 5.91 5.79 0 0 0
28/04/2020
5.91
 45,590 5.91 5.91 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |