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)
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
19/02/2025
10.50
 777,000 10.15 10.50 10.10 111,800 9,000 1.1
18/02/2025
10.10
 538,000 10 10.30 9.94 28,100 11,400 0.2
17/02/2025
9.98
 693,300 9.80 10.15 9.80 121,700 7,200 1.1
14/02/2025
9.91
 953,500 10.25 10.25 9.89 7,400 44,700 -0.4
13/02/2025
10.10
 458,700 10 10.20 9.83 1,300 67,900 -0.7
12/02/2025
10
 1,566,100 10 10.05 9.74 14,601 248,700 -2.3
11/02/2025
10.35
 1,593,500 11.10 11.25 10.35 70,800 28,800 0.4
10/02/2025
11.10
 683,100 11.30 11.45 11 15,800 148,019 -1.5
07/02/2025
11.15
 3,061,800 10.50 11.15 10.45 315,400 68,300 2.7
06/02/2025
10.45
 422,100 10.60 10.60 10.35 26,300 3,700 0.2
05/02/2025
10.60
 955,500 10.40 10.70 10.25 74,700 2,700 0.8
04/02/2025
10.25
 746,400 9.78 10.35 9.78 106,800 7,300 1.0
03/02/2025
9.80
 151,700 9.68 9.90 9.67 12,000 4,100 0.1
24/01/2025
9.68
 220,400 9.76 9.82 9.67 0 10,000 -0.1
23/01/2025
9.82
 176,400 10 10 9.55 0 14,500 -0.1
22/01/2025
9.55
 467,000 9.81 9.82 9.51 2,600 20,300 -0.2
21/01/2025
9.82
 617,900 10.20 10.30 9.82 7,900 17,900 -0.1
20/01/2025
10.10
 403,000 10.60 10.60 10.10 17,600 34,400 -0.2
17/01/2025
10.50
 1,251,400 10 10.70 10 36,500 24,200 0.1
16/01/2025
10.05
 272,000 10.05 10.40 10.05 0 13,500 -0.1
15/01/2025
10.20
 487,100 9.95 10.20 9.79 52,300 700 0.5
14/01/2025
9.90
 382,000 10 10.30 9.85 24,400 51,600 -0.3
13/01/2025
9.90
 300,200 9.98 9.98 9.70 13,500 22,500 -0.1
10/01/2025
9.90
 230,900 9.70 10.05 9.70 0 1,200 -0.0
09/01/2025
9.99
 130,100 9.99 10 9.80 100 6,200 -0.1
08/01/2025
9.99
 583,400 9.48 10.15 9.35 48,700 7,700 0.4
07/01/2025
9.49
 431,800 9.30 9.78 9.30 5,200 17,000 -0.1
06/01/2025
9.62
 652,000 9.80 9.99 9.61 6,500 2,900 0.0
03/01/2025
9.92
 400,500 9.99 10.15 9.90 11,400 900 0.1
02/01/2025
10.15
 302,800 10.20 10.30 9.90 6,900 0 0.1
31/12/2024
10.20
 299,000 10.55 10.55 10.10 0 17,300 -0.2
30/12/2024
10.55
 1,266,600 9.75 10.60 9.75 36,800 0 0.4
27/12/2024
9.92
 699,500 10.20 10.20 9.70 1,000 12,100 -0.1
26/12/2024
10.10
 1,333,600 10.30 10.30 9.71 300 2,200 -0.0
25/12/2024
10.15
 769,400 10.75 10.80 10.15 17,000 3,100 0.1
24/12/2024
10.65
 1,356,700 10.95 10.95 10.45 22,100 27,020 -0.1
23/12/2024
10.40
 1,279,700 9.79 10.40 9.79 5,500 600 0.0
20/12/2024
9.75
 549,400 9.61 9.79 9.56 6,100 2,100 0.0
19/12/2024
9.59
 539,300 9.35 9.59 9.30 28,000 5,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |