CTCP Hưng Thịnh Incons (htn)

6.72
0.12
(1.82%)
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
(2026-08-18) 		1.17 21.47% 10,583,300 40,800 0.3
4.43
6.72
6.72
2 tháng
(2026-07-20) 		2.13 47.54% 13,674,700 36,900 0.3
4.29
6.72
6.72
3 tháng
(2026-06-19) 		1.84 38.66% 15,810,600 23,700 0.2
4.29
6.72
6.72
6 tháng
(2026-03-23) 		2.51 61.24% 28,444,300 18,300 0.2
4.09
6.72
6.72
12 tháng
(2025-09-22) 		-0.67 -9.17% 64,816,900 -83,400 -1.0
4.09
7.47
6.72
24 tháng
(2024-09-27) 		0.51 8.32% 252,475,500 347,110 -2.3
4.09
9.27
6.72
36 tháng
(2023-10-03) 		-3.60 -35.29% 462,914,900 43,830 -6.9
4.09
11.93
6.72
60 tháng
(2021-10-13) 		-9.22 -58.29% 732,815,500 335,411 -0.9
4.09
36.43
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0.9
10/07/2025
10.15
 672,300 10.55 10.55 10.15 3,400 101,700 -1.0
09/07/2025
10.40
 882,600 10.40 10.55 10.35 233,600 10,400 2.3
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 0 -0.1
06/06/2025
10.85
 2,250,500 10.95 11 10.50 49,500 0 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 0 -0.0
03/06/2025
9.77
 394,000 9.83 9.85 9.73 24,800 0 0.1
02/06/2025
9.73
 627,200 9.39 9.90 9.37 19,000 0 0.2
30/05/2025
9.39
 509,200 9.51 9.70 9.37 14,000 0 -0.1
29/05/2025
9.50
 605,900 9.31 9.80 9.31 23,300 0 0.0
28/05/2025
9.30
 401,800 9.40 9.50 9.10 2,500 0 -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 0 0.1
21/05/2025
8.95
 466,300 9.07 9.09 8.86 0 0 -0.1
20/05/2025
9.06
 306,400 9.08 9.13 9.04 0 0 -0.6
19/05/2025
9.10
 340,200 9.20 9.29 9.10 0 0 -0.1
16/05/2025
9.22
 323,600 9.13 9.48 9.12 2,000 0 -0.0
15/05/2025
9.12
 414,600 9.07 9.30 9.06 9,300 0 -0.1
14/05/2025
9.01
 418,800 9.05 9.11 9 3,100 45,700 -0.4
13/05/2025
9.05
 446,200 9.20 9.20 9.05 0 79,900 -0.7
12/05/2025
9.08
 292,300 9.16 9.21 9.07 0 12,700 -0.1
09/05/2025
9.13
 354,900 9.10 9.30 9.05 2,700 66,600 -0.6
08/05/2025
9.10
 261,600 9.15 9.26 9.10 5,400 42,800 -0.3
07/05/2025
9.10
 264,000 9.03 9.20 9 3,200 31,100 -0.3
06/05/2025
9.03
 255,800 9 9.24 9 45,800 2,700 0.4
05/05/2025
8.90
 142,900 9.03 9.03 8.86 24,300 0 0.2
02/05/2025
10.60
 955,500 10.40 10.70 10.25 74,700 2,700 0.8
01/05/2025
9.92
 400,500 9.99 10.15 9.90 11,400 900 0.1
30/04/2025
6.64
 413,100 6.65 6.65 6.50 7,400 0 0.0
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 9,400 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
07/04/2025
10.35
 540,900 10.35 10.60 10.35 42,500 30,100 0.1
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 18,800 58,500 -0.4
24/03/2025
10.80
 832,400 11.30 11.30 10.75 0 256,400 -2.8
21/03/2025
11.30
 462,500 11.35 11.50 11.15 37,000 60,200 -0.3
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 72,600 117,000 -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

Chính sách bảo mật | Điều khoản sử dụng |