CTCP Hưng Thịnh Incons (htn)

7.77
-0.08
(-1.02%)
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
(2025-12-29) 		-1.04 -11.70% 4,464,300 -4,800 -0.0
7.77
8.89
7.77
2 tháng
(2025-11-28) 		-1.30 -14.21% 8,122,300 -61,100 -0.5
7.77
9.48
7.77
3 tháng
(2025-10-29) 		-1.60 -16.93% 12,443,900 -37,400 -0.3
7.77
9.48
7.77
6 tháng
(2025-07-31) 		-2.50 -24.15% 83,014,700 -835,900 -9.8
7.77
13.90
7.77
12 tháng
(2025-02-03) 		-1.95 -19.90% 166,818,300 -151,862 -3.4
7.71
13.90
7.77
24 tháng
(2024-02-07) 		-7.05 -47.32% 335,028,900 -524,894 -9.0
7.25
16.90
7.77
36 tháng
(2023-02-13) 		-4.40 -35.92% 560,436,500 157,406 0.1
7.25
21.65
7.77
60 tháng
(2021-02-22) 		-14.11 -64.25% 706,594,700 109,787 9.3
7.25
54.65
7.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
12
 1,615,800 12.55 12.65 12 126,500 109,000 0.2
04/09/2025
12.40
 1,229,700 12.95 12.95 12.20 6,800 233,900 -2.8
03/09/2025
12.45
 1,150,000 12 12.45 11.90 186,600 91,300 1.2
29/08/2025
11.90
 1,776,500 11.80 12.15 11.75 81,800 114,800 -0.4
28/08/2025
11.75
 1,146,400 11.80 12.05 11.50 78,700 204,500 0
27/08/2025
11.80
 1,527,800 12.15 12.45 11.80 17,700 532,900 -6.3
26/08/2025
12.20
 1,403,200 11.45 12.20 11.30 134,600 73,500 0.7
25/08/2025
11.55
 1,321,900 11.90 12.10 11.45 249,800 159,800 1.1
22/08/2025
11.80
 2,513,500 12.30 12.50 11.80 458,900 177,600 3.4
21/08/2025
12.50
 1,845,200 13.10 13.30 12.50 125,000 243,600 -1.5
20/08/2025
13.15
 2,720,600 13.60 13.65 12.80 235,600 154,700 1.0
19/08/2025
13.55
 2,123,400 13.50 14.25 13.50 200,200 216,100 -0.3
18/08/2025
13.55
 2,072,700 13.50 13.85 13.15 276,300 226,700 0.7
15/08/2025
13.55
 2,342,300 14.30 14.30 13.30 144,600 393,000 -3.5
14/08/2025
13.90
 3,574,300 13.25 13.90 13.15 185,900 261,800 -1.1
13/08/2025
13
 2,237,500 12.75 13.10 12.25 281,000 212,800 0.9
12/08/2025
12.75
 4,209,300 13 13 11.85 353,300 573,400 -2.9
11/08/2025
12.45
 1,241,200 12.45 12.45 12.45 0 400 -0.0
08/08/2025
11.65
 3,453,100 10.90 11.65 10.90 76,700 195,300 -1.4
07/08/2025
10.90
 871,800 10.90 10.95 10.60 137,100 31,100 1.1
06/08/2025
10.75
 534,200 10.60 10.80 10.55 132,800 53,000 0.8
05/08/2025
10.55
 1,719,000 11 11.10 10.45 397,100 31,300 4.0
04/08/2025
10.85
 1,034,200 10.80 10.85 10.50 273,100 30,200 2.6
01/08/2025
10.45
 963,200 10.40 10.85 10.30 97,100 109,600 -0.1
31/07/2025
10.35
 827,600 10.35 10.50 10.05 24,300 221,600 -2.0
30/07/2025
10.30
 1,028,200 10.65 10.80 10.15 33,300 249,800 -2.3
29/07/2025
10.60
 1,923,500 11.50 11.50 10.60 220,500 180,500 0.4
28/07/2025
11.35
 2,114,900 10.90 11.60 10.85 350,000 110,700 2.6
25/07/2025
10.85
 719,400 10.80 10.95 10.65 99,400 31,300 0.7
24/07/2025
10.80
 825,600 10.75 11 10.70 160,900 42,900 1.3
23/07/2025
10.70
 813,800 10.85 11 10.60 90,900 92,300 -0.0
22/07/2025
10.70
 763,400 10.40 10.70 10.40 126,100 30,500 1.0
21/07/2025
10.60
 935,700 11.20 11.20 10.60 51,100 70,400 -0.2
18/07/2025
11
 1,389,500 11.45 11.45 10.95 59,800 100,200 -0.5
17/07/2025
11
 1,840,300 10.85 11.35 10.85 109,700 267,200 -1.8
16/07/2025
10.75
 1,414,600 10.45 10.80 10.35 215,300 10,000 2.2
15/07/2025
10.40
 932,000 10.70 10.75 10.40 1,400 145,700 -1.5
14/07/2025
10.50
 981,200 10.25 10.55 10.20 115,400 131,100 -0.2
11/07/2025
10.25
 689,800 10.35 10.45 10.20 122,500 31,500 0
10/07/2025
10.15
 672,300 10.55 10.55 10.15 3,400 101,700 0
09/07/2025
10.40
 882,600 10.40 10.55 10.35 233,600 10,400 0
08/07/2025
10.30
 415,900 10.15 10.45 10.15 104,300 20,400 0.9
07/07/2025
10.15
 1,199,400 10.30 10.35 10.05 158,200 76,800 0.8
04/07/2025
10.35
 540,900 10.35 10.60 10.35 42,500 30,100 0.1
03/07/2025
10.40
 1,495,600 10.60 10.60 10.20 147,500 42,400 1.1
02/07/2025
9.95
 343,500 9.97 10.10 9.95 18,600 0 0.2
01/07/2025
9.92
 384,000 9.96 9.99 9.87 68,000 1,000 0.7
30/06/2025
9.84
 286,600 9.86 9.99 9.83 25,600 4,700 0.2
27/06/2025
9.83
 243,100 9.89 9.99 9.83 2,700 20,400 -0.2
26/06/2025
9.85
 318,500 10.10 10.10 9.82 35,500 35,100 0.0
25/06/2025
10
 498,700 9.88 10.25 9.88 16,900 0 0.2
24/06/2025
9.87
 402,900 10 10 9.85 37,500 0 0.4
23/06/2025
9.81
 394,500 9.62 9.90 9.54 8,400 5,000 0.0
20/06/2025
9.62
 402,500 9.71 9.86 9.55 10,800 17,200 -0.1
19/06/2025
9.67
 306,600 9.85 9.85 9.62 800 22,400 -0.2
18/06/2025
9.81
 322,100 9.90 9.95 9.80 9,700 11,600 -0.0
17/06/2025
9.90
 507,000 9.78 9.96 9.78 13,400 1,200 0.1
16/06/2025
9.76
 359,400 9.35 9.79 9.35 39,900 2,200 0.4
13/06/2025
9.60
 834,800 9.88 9.88 9.45 1,300 41,200 -0.4
12/06/2025
9.90
 372,400 9.84 9.96 9.83 34,800 19,600 0.1
11/06/2025
9.82
 484,900 9.74 9.94 9.60 25,900 21,800 0.0
10/06/2025
9.70
 1,127,600 10.50 10.50 9.70 20,200 0 0.2
09/06/2025
10.40
 643,700 10.85 10.85 10.30 12,600 25,100 -0.1
06/06/2025
10.85
 2,250,500 10.95 11 10.50 49,500 48,900 0.0
05/06/2025
10.30
 706,300 9.80 10.30 9.80 2,500 0 0.0
04/06/2025
9.65
 403,200 9.86 9.86 9.60 11,500 11,500 -0.0
03/06/2025
9.77
 394,000 9.83 9.85 9.73 24,800 16,700 0.1
02/06/2025
9.73
 627,200 9.39 9.90 9.37 19,000 1,100 0.2
30/05/2025
9.39
 509,200 9.51 9.70 9.37 14,000 25,400 -0.1
29/05/2025
9.50
 605,900 9.31 9.80 9.31 23,300 21,200 0.0
28/05/2025
9.30
 401,800 9.40 9.50 9.10 2,500 8,000 -0.1
27/05/2025
9.37
 562,200 9.10 9.48 9.03 30,700 1,000 0.3
26/05/2025
9.01
 202,800 8.80 9.04 8.76 31,900 0 0.3
23/05/2025
8.80
 291,200 8.88 8.91 8.80 1,400 0 0.0
22/05/2025
8.85
 275,600 8.96 9 8.85 7,600 1,000 0
21/05/2025
8.95
 466,300 9.07 9.09 8.86 0 13,100 -0.1
20/05/2025
9.06
 306,400 9.08 9.13 9.04 0 61,200 -0.6
19/05/2025
9.10
 340,200 9.20 9.29 9.10 0 9,200 0
16/05/2025
9.22
 323,600 9.13 9.48 9.12 2,000 2,400 0
15/05/2025
9.12
 414,600 9.07 9.30 9.06 9,300 15,900 0
14/05/2025
9.01
 418,800 9.05 9.11 9 3,100 45,700 0
13/05/2025
9.05
 446,200 9.20 9.20 9.05 0 79,900 0
12/05/2025
9.08
 292,300 9.16 9.21 9.07 0 12,700 0
09/05/2025
9.13
 354,900 9.10 9.30 9.05 2,700 66,600 0
08/05/2025
9.10
 261,600 9.15 9.26 9.10 5,400 42,800 0
07/05/2025
9.12
 248,800 9.03 9.20 8.96 3,200 31,100 0
06/05/2025
9.03
 255,800 9 9.24 9 45,800 2,700 0
05/05/2025
8.90
 142,900 9.04 9.04 8.86 24,300 500 0
29/04/2025
8.80
 121,500 8.86 8.98 8.80 7,500 13,400 -0.1
28/04/2025
8.86
 135,300 8.83 9.09 8.83 22,000 24,100 -0.0
25/04/2025
8.81
 478,300 8.89 9.02 8.75 62,300 1,400 0.5
24/04/2025
8.80
 267,000 8.91 9.10 8.80 32,500 16,700 0.1
23/04/2025
8.90
 275,200 8.90 9.10 8.81 0 9,900 -0.1
22/04/2025
8.80
 688,800 9.27 9.27 8.08 69,900 200 0.6
21/04/2025
8.67
 281,400 8.54 8.82 8.54 119,500 800 1.0
18/04/2025
8.51
 362,300 9 9 8.51 9,900 31,400 -0.2
17/04/2025
8.70
 329,200 8.68 8.76 8.55 0 32,500 -0.3
16/04/2025
8.68
 273,900 8.68 8.93 8.66 700 50,100 -0.4
15/04/2025
8.69
 411,800 8.50 9.03 8.48 31,300 7,300 0.2
14/04/2025
8.61
 263,300 8.57 8.61 8.42 28,300 22,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |