CTCP Hưng Thịnh Incons (htn)

6.86
0.26
(3.94%)
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
(2026-07-01) 		-0.55 -7.69% 1,927,900 -17,000 0
6.43
7.15
6.86
2 tháng
(2026-06-01) 		-0.93 -12.35% 4,498,900 -16,360 0
6.43
7.53
6.86
3 tháng
(2026-05-04) 		-1.52 -18.72% 7,455,200 -34,100 0
6.43
8.20
6.86
6 tháng
(2026-02-02) 		-1.18 -15.17% 20,245,000 -132,800 -1.1
6.14
8.71
6.86
12 tháng
(2025-08-05) 		-3.95 -37.44% 101,365,300 -998,200 -11.3
6.14
13.90
6.86
24 tháng
(2024-08-12) 		-2.61 -28.34% 238,549,300 -292,494 -4.7
6.14
13.90
6.86
36 tháng
(2023-08-16) 		-13.60 -67.33% 472,219,900 -483,294 -8.5
6.14
21.65
6.86
60 tháng
(2021-08-26) 		-14.84 -69.21% 706,717,000 -39,513 7.5
6.14
54.65
6.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |