CTCP Hưng Thịnh Incons (htn)

9.37
-0.07
(-0.74%)
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)
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
11/04/2025
8.57
 700,000 8.75 8.75 8.24 61,700 39,100 0.2
10/04/2025
8.24
 52,000 8.24 8.24 8.24 0 0 0
09/04/2025
7.71
 805,300 7.71 8.01 7.71 22,000 23,100 -0.0
08/04/2025
8.29
 242,100 8.29 8.41 8.29 19,600 0 0.2
04/04/2025
8.91
 1,005,100 8.91 9.14 8.91 17,400 58,800 -0.4
03/04/2025
9.58
 752,500 10.05 10.05 9.58 8,500 134,400 -1.2
02/04/2025
10.30
 305,300 10.20 10.40 10.20 8,800 3,500 0.1
01/04/2025
10.20
 301,800 10.15 10.35 10.15 5,000 18,500 -0.1
31/03/2025
10.30
 692,500 10.50 10.55 10 101,300 59,500 0.4
28/03/2025
10.70
 353,600 10.60 10.75 10.55 7,600 19,100 -0.1
27/03/2025
10.60
 488,000 10.85 10.85 10.60 16,100 39,000 -0.2
26/03/2025
10.85
 535,800 10.85 11.05 10.80 92,000 51,000 0.4
25/03/2025
10.85
 441,700 10.80 11.10 10.80 0 0 0
24/03/2025
10.80
 832,400 11.30 11.30 10.75 0 256,500 -2.8
21/03/2025
11.30
 462,500 11.35 11.50 11.15 0 0 0
20/03/2025
11.35
 808,200 11.15 11.45 11 113,700 57,500 0.6
19/03/2025
11
 627,400 11.05 11.25 10.80 72,600 117,044 -0.5
18/03/2025
11.05
 544,900 11.45 11.60 11.05 36,700 98,100 -0.7
17/03/2025
11.40
 652,100 11.30 11.45 11 32,000 95,100 -0.7
14/03/2025
11.15
 1,329,300 11.45 11.75 11.15 64,600 118,400 -0.6
13/03/2025
11.40
 1,298,400 11.55 11.70 11.40 149,500 97,800 0.6
12/03/2025
11.55
 1,713,300 11.20 11.80 10.90 92,100 289,900 -2.2
11/03/2025
11.15
 1,961,900 10.30 11.15 10.25 201,800 37,200 1.8
10/03/2025
10.45
 415,500 10.55 10.60 10.40 72,700 41,100 0.3
07/03/2025
10.55
 1,247,500 10.20 10.75 10.20 266,800 73,800 2.0
06/03/2025
10.30
 451,000 10.40 10.40 10.15 0 97,700 -1.0
05/03/2025
10.15
 662,000 10.30 10.45 10.15 0 69,800 -0.7
04/03/2025
10.40
 677,700 10.55 10.60 10.15 31,700 83,100 -0.5
03/03/2025
10.55
 726,300 10.45 10.60 10.35 159,300 10,800 1.6
28/02/2025
10.45
 859,600 10.50 10.70 10.35 51,000 73,300 -0.2
27/02/2025
10.40
 915,800 10.25 10.45 10.15 147,500 60,100 0.9
26/02/2025
10.10
 469,700 10.30 10.30 10.05 8,300 57,400 -0.5
25/02/2025
10.20
 613,600 10.35 10.40 10.10 45,700 20,100 0.3
24/02/2025
10.25
 510,400 10.45 10.45 10.10 15,200 42,700 -0.3
21/02/2025
10.45
 569,100 10.50 10.50 10.25 25,800 24,300 0.0
20/02/2025
10.55
 976,900 10.60 10.90 10.50 69,000 112,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |