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)
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
27/04/2020
5.91
 42,030 5.91 5.93 5.87 0 0 0
24/04/2020
5.91
 46,920 5.91 5.91 5.79 0 0 0
23/04/2020
5.91
 54,750 5.87 5.91 5.83 0 0 0
22/04/2020
5.87
 44,530 5.75 5.87 5.75 0 0 0
21/04/2020
5.75
 42,590 5.93 5.93 5.75 0 0 0
20/04/2020
5.93
 51,760 5.93 5.95 5.75 0 0 0
17/04/2020
5.93
 50,770 5.91 5.95 5.83 0 0 0
16/04/2020
5.91
 46,410 5.91 5.91 5.75 0 0 0
15/04/2020
5.91
 46,250 5.91 5.91 5.75 0 0 0
14/04/2020
5.91
 92,770 5.91 5.91 5.51 0 0 0
13/04/2020
5.91
 51,080 5.95 5.95 5.75 0 0 0
10/04/2020
5.95
 46,570 6.03 6.03 5.61 0 0 0
09/04/2020
6.03
 58,890 5.95 6.03 5.79 0 0 0
08/04/2020
5.95
 42,540 5.95 5.95 5.79 0 0 0
07/04/2020
5.95
 47,920 6.01 6.01 5.75 0 0 0
06/04/2020
6.01
 32,760 5.95 6.15 5.89 0 0 0
03/04/2020
5.95
 32,820 5.87 6.26 5.87 0 0 0
01/04/2020
5.87
 49,240 5.95 5.95 5.83 0 0 0
31/03/2020
5.95
 39,110 5.87 5.95 5.71 0 0 0
30/03/2020
5.87
 36,680 5.91 5.91 5.71 0 0 0
27/03/2020
5.91
 36,430 5.95 5.95 5.89 0 0 0
26/03/2020
5.95
 45,940 6.03 6.07 5.95 0 0 0
25/03/2020
6.03
 61,510 5.75 6.03 5.75 0 0 0
24/03/2020
5.75
 27,880 5.87 5.95 5.63 0 0 0
23/03/2020
5.87
 27,720 6.22 6.22 5.81 0 0 0
20/03/2020
6.22
 38,260 6.42 6.42 6.21 0 0 0
19/03/2020
6.42
 56,780 6.30 6.42 6.15 0 0 0
18/03/2020
6.30
 43,750 6.15 6.30 6.13 0 0 0
17/03/2020
6.15
 46,430 5.95 6.15 5.83 0 0 0
16/03/2020
5.95
 38,320 5.89 5.95 5.85 0 0 0
13/03/2020
5.89
 44,130 6.32 6.32 5.89 0 0 0
12/03/2020
6.32
 19,870 6.60 6.60 6.15 0 0 0
11/03/2020
6.60
 42,270 6.66 6.68 6.54 0 0 0
10/03/2020
6.66
 48,220 6.62 6.66 6.52 0 0 0
09/03/2020
6.62
 39,380 7.04 7.04 6.56 0 0 0
06/03/2020
7.04
 50,930 7.00 7.04 6.94 0 0 0
05/03/2020
7.00
 48,760 7.04 7.06 6.96 0 0 0
04/03/2020
7.04
 52,780 7.02 7.04 6.94 0 0 0
03/03/2020
7.02
 49,400 6.98 7.02 6.94 0 0 0
02/03/2020
6.98
 39,030 7.00 7.00 6.94 850 0 0.0
28/02/2020
7.00
 43,970 7.02 7.02 6.86 0 0 0
27/02/2020
7.02
 57,240 6.98 7.02 6.90 0 0 0
26/02/2020
6.98
 46,820 7.16 7.16 6.98 0 0 0
25/02/2020
7.16
 47,970 7.28 7.28 7.06 0 0 0
24/02/2020
7.28
 44,220 7.35 7.35 7.26 0 0 0
21/02/2020
7.35
 53,330 7.32 7.35 7.30 0 0 0
20/02/2020
7.32
 51,210 7.32 7.34 7.28 0 0 0
19/02/2020
7.32
 62,520 7.32 7.32 7.22 0 0 0
18/02/2020
7.32
 41,620 7.39 7.39 7.32 0 0 0
17/02/2020
7.39
 52,290 7.43 7.43 7.34 2,050 0 0.0
14/02/2020
7.43
 55,610 7.49 7.51 7.37 0 0 0
13/02/2020
7.49
 51,890 7.57 7.57 7.47 0 3,000 -0.1
12/02/2020
7.57
 64,870 7.61 7.61 7.51 0 0 0
11/02/2020
7.61
 52,620 7.65 7.67 7.59 4,800 0 0.1
10/02/2020
7.65
 59,240 7.45 7.65 7.41 9,200 0 0.2
07/02/2020
7.45
 62,280 7.34 7.45 7.32 4,300 0 0.1
06/02/2020
7.34
 65,950 7.32 7.34 7.30 0 0 0
05/02/2020
7.32
 53,880 7.28 7.32 7.28 500 0 0.0
04/02/2020
7.28
 51,090 7.28 7.30 7.26 1,150 0 0.0
03/02/2020
7.28
 56,050 7.28 7.28 7.22 25,600 0 0.5
31/01/2020
7.28
 65,460 7.28 7.30 7.26 24,220 0 0.4
30/01/2020
7.28
 31,640 7.30 7.30 7.26 10,240 0 0.2
22/01/2020
7.30
 55,300 7.26 7.30 7.24 0 0 0
21/01/2020
7.26
 42,550 7.26 7.26 7.22 0 0 0
20/01/2020
7.26
 50,060 7.24 7.26 7.20 3,200 0 0.1
17/01/2020
7.24
 62,400 7.22 7.24 7.14 0 0 0
16/01/2020
7.22
 66,370 7.10 7.22 7.08 2,000 0 0.0
15/01/2020
7.10
 48,140 7.08 7.10 7.06 26,400 0 0.5
14/01/2020
7.08
 50,480 7.06 7.08 7.06 23,800 0 0.4
13/01/2020
7.06
 41,290 7.08 7.08 7.04 8,000 0 0.1
10/01/2020
7.08
 74,870 7.04 7.10 7.02 17,960 0 0.3
09/01/2020
7.04
 49,790 7.02 7.04 7.00 2,270 0 0.0
08/01/2020
7.02
 47,700 7.02 7.02 6.98 25,300 0 0.4
07/01/2020
7.02
 36,090 7.02 7.02 6.98 13,540 0 0.2
06/01/2020
7.02
 41,930 7.02 7.02 7.00 30,690 0 0.5
03/01/2020
7.02
 55,580 7.04 7.04 7.00 12,650 0 0.2
02/01/2020
7.04
 62,580 7.00 7.04 6.98 16,670 0 0.3
31/12/2019
7.00
 37,320 7.02 7.02 6.98 10,510 0 0.2
30/12/2019
7.02
 71,400 7.02 7.02 6.96 32,770 0 0.6
27/12/2019
7.02
 76,870 6.96 7.02 6.94 27,300 0 0.5
26/12/2019
6.96
 57,080 6.98 6.98 6.94 26,180 0 0.5
25/12/2019
6.98
 98,000 6.96 6.98 6.94 3,450 0 0.1
24/12/2019
6.96
 51,630 6.96 6.96 6.92 32,770 0 0.6
23/12/2019
6.96
 58,350 6.96 6.98 6.92 25,030 0 0.4
20/12/2019
6.96
 64,540 6.96 6.96 6.92 21,740 0 0.4
19/12/2019
6.96
 71,970 6.96 6.96 6.90 33,500 0 0.6
18/12/2019
6.96
 49,780 6.98 6.98 6.94 23,710 0 0.4
17/12/2019
6.98
 48,410 6.98 6.98 6.94 33,500 0 0.6
16/12/2019
6.98
 55,820 6.98 6.98 6.96 35,600 0 0.6
13/12/2019
6.98
 40,920 7.00 7.00 6.96 0 0 0
12/12/2019
7.00
 68,950 6.98 7.00 6.94 20,190 0 0.4
11/12/2019
6.98
 62,730 6.96 6.98 6.94 17,540 0 0.3
10/12/2019
6.96
 46,570 6.98 6.98 6.92 20,170 0 0.4
09/12/2019
6.98
 53,230 6.98 7.00 6.92 28,520 0 0.5
06/12/2019
6.98
 51,030 7.02 7.02 6.98 30,360 0 0.5
05/12/2019
7.02
 56,150 7.02 7.02 7.00 33,500 0 0.6
04/12/2019
7.02
 73,040 7.00 7.04 6.96 27,040 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |