CTCP Hưng Thịnh Incons (htn)

7.78
0.01
(0.13%)
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)
24/06/2024
12.10
 1,996,100 13 13.10 12.10 101,100 600 1.3
21/06/2024
13
 1,068,000 13.15 13.40 13 200 22,500 -0.3
20/06/2024
13.15
 1,635,000 13.55 13.65 13 10,300 12,500 -0.0
19/06/2024
13.55
 1,241,200 13.60 13.85 13.50 1,400 136,800 -1.9
18/06/2024
13.60
 2,111,600 14.10 14.25 13.60 58,800 0 0.8
17/06/2024
14.20
 2,288,400 14.50 14.85 14.15 41,900 25,300 0.2
14/06/2024
14.20
 4,401,400 13.30 14.20 13.30 176,400 7,500 2.3
13/06/2024
13.30
 412,000 13.15 13.40 13.15 3,600 8,400 -0.1
12/06/2024
13.10
 727,700 13 13.30 12.95 200 16,600 -0.2
11/06/2024
13
 918,200 13.30 13.50 13 0 28,100 -0.4
10/06/2024
13.30
 681,900 13.50 13.55 13.25 8,400 18,400 -0.1
07/06/2024
13.50
 1,064,000 13.35 13.50 13.10 7,900 10,200 -0.0
06/06/2024
13.35
 951,200 13.45 13.55 13.30 38,900 30,900 0.1
05/06/2024
13.45
 1,086,200 13.55 13.60 13.30 47,400 26,300 0.3
04/06/2024
13.50
 944,500 13.70 13.75 13.40 300 2,900 -0.0
03/06/2024
13.65
 877,900 13.90 13.90 13.55 14,400 53,500 -0.5
31/05/2024
13.55
 1,369,000 13.25 14 13.25 32,500 9,400 0.3
30/05/2024
13.25
 896,300 13.10 13.35 13 700 3,700 -0.0
29/05/2024
13.30
 1,133,900 13.15 13.50 13.05 53,900 1,600 0.7
28/05/2024
13.15
 580,600 13.10 13.30 12.95 9,400 0 0.1
27/05/2024
13.05
 833,900 13.20 13.20 12.85 4,800 87,800 -1.1
24/05/2024
13.20
 1,136,800 13.60 13.75 13 100 116,200 -1.6
23/05/2024
13.80
 524,900 13.90 14 13.60 0 74,700 -1.0
22/05/2024
13.90
 1,047,400 13.65 14.25 13.65 90,300 4,800 1.2
21/05/2024
13.65
 398,600 13.50 13.75 13.50 1,700 52,700 -0.7
20/05/2024
13.80
 624,200 13.80 13.90 13.65 62,100 700 0.8
17/05/2024
13.55
 818,400 13.60 13.60 13.40 24,200 0 0.3
16/05/2024
13.60
 745,900 13.45 13.70 13.45 63,300 10,800 0.7
15/05/2024
13.40
 841,500 13.40 13.55 13.15 300 35,900 -0.5
14/05/2024
13.45
 301,500 13.50 13.70 13.30 0 66,100 -0.9
13/05/2024
13.50
 559,200 13.40 13.70 13.25 0 64,500 -0.9
10/05/2024
13.25
 314,900 13.20 13.30 12.95 27,700 1,000 0.3
09/05/2024
13.10
 272,200 13.30 13.30 13.10 4,800 14,600 -0.1
08/05/2024
13.10
 423,700 13.10 13.30 12.80 17,700 0 0.2
07/05/2024
13.25
 227,900 13.40 13.40 13.15 0 0 0
06/05/2024
13.30
 609,600 12.85 13.40 12.85 155,300 0 2.0
03/05/2024
12.80
 345,900 13.10 13.10 12.80 100 22,300 -0.3
02/05/2024
13.05
 199,200 12.90 13.05 12.80 700 40,400 -0.5
26/04/2024
12.85
 440,600 12.85 13 12.75 7,800 300 0.1
25/04/2024
12.95
 352,800 13.05 13.10 12.85 500 1,700 -0.0
24/04/2024
13.10
 618,700 12.85 13.15 12.65 75,800 27,900 0.6
23/04/2024
12.50
 318,200 12.95 12.95 12.50 1,600 400 0.0
22/04/2024
12.90
 356,700 12.55 13 12.55 400 21,300 -0.3
19/04/2024
12.50
 1,090,900 13.10 13.10 12.35 17,000 119,500 -1.3
17/04/2024
13.20
 563,400 13.70 13.75 13.20 1,100 17,600 -0.2
16/04/2024
13.50
 1,482,100 14.10 14.15 13.25 57,000 49,700 0.1
15/04/2024
14.15
 1,962,900 15.20 15.20 14.15 91,900 42,000 0.7
12/04/2024
15.20
 791,700 15.30 15.40 15.15 0 5,200 -0.1
11/04/2024
15.20
 1,108,000 15.10 15.25 15 103,100 3,100 1.5
10/04/2024
15.20
 788,700 15.75 15.75 15.20 0 120,500 -1.9
09/04/2024
15.60
 1,446,500 15.75 15.80 15.35 43,900 11,700 0.5
08/04/2024
15.75
 748,800 16 16 15.65 0 41,200 -0.7
05/04/2024
15.90
 1,395,200 15.75 16.15 15.60 119,100 65,200 0.8
04/04/2024
16
 1,506,600 16.30 16.45 15.90 6,100 125,200 -1.9
03/04/2024
16.40
 1,487,600 16.90 16.95 16.40 72,200 111,000 -0.6
02/04/2024
16.90
 1,045,100 16.90 16.90 16.60 75,900 33,000 0.7
01/04/2024
16.90
 1,337,900 16.30 16.90 16.30 161,000 20,700 2.3
29/03/2024
16.30
 1,250,200 16.60 16.65 16.30 65,100 184,300 -2.0
28/03/2024
16.60
 1,230,800 17.05 17.05 16.50 4,500 152,800 -2.5
27/03/2024
16.90
 1,698,200 17 17.15 16.85 100 22,400 -0.4
26/03/2024
16.90
 1,663,400 16.25 16.90 16.05 23,100 170,400 -2.4
25/03/2024
16.40
 2,296,600 16.05 16.75 16.05 221,400 104,100 1.9
22/03/2024
16.10
 1,601,700 16.35 16.50 16 200 237,300 -3.8
21/03/2024
16.20
 2,490,700 16.10 16.45 15.75 210,100 228,700 -0.4
20/03/2024
15.75
 819,900 15.80 15.80 15.50 2,900 85,900 -1.3
19/03/2024
15.75
 1,027,800 16.30 16.30 15.70 68,200 163,700 -1.5
18/03/2024
15.95
 2,344,600 16 16.40 15.20 269,900 223,600 0.7
15/03/2024
15.70
 2,232,900 15.50 16.30 15.50 344,400 89,700 4.1
14/03/2024
15.50
 1,283,300 15.80 15.95 15.40 135,200 39,900 1.5
13/03/2024
15.70
 1,630,500 15.10 15.75 14.95 254,700 87,700 2.5
12/03/2024
15
 1,887,800 15.80 15.80 15 5,600 166,700 -2.5
11/03/2024
15.65
 1,196,000 15.85 16.20 15.55 66,800 53,600 0.2
08/03/2024
15.85
 1,695,600 16.40 16.50 15.85 40,800 42,200 -0.0
07/03/2024
16.40
 2,101,200 16 16.45 15.75 273,200 102,400 2.7
06/03/2024
15.95
 1,384,100 16.45 16.60 15.95 28,000 64,200 -0.6
05/03/2024
16.30
 4,114,300 15.25 16.30 15.15 67,080 28,300 0.6
04/03/2024
15.25
 1,328,900 15.20 15.40 15.10 45,200 1,600 0.7
01/03/2024
15
 677,800 14.85 15.15 14.85 0 19,300 -0.3
29/02/2024
14.85
 454,700 14.90 15 14.85 500 1,680 -0.0
28/02/2024
14.90
 483,600 15.05 15.05 14.90 0 400 -0.0
27/02/2024
15.05
 567,300 14.90 15.10 14.70 70,200 1,700 1.0
26/02/2024
14.75
 527,300 14.80 14.90 14.60 1,800 14,300 -0.2
23/02/2024
14.80
 1,280,400 15.30 15.35 14.70 900 126,200 -1.9
22/02/2024
15.30
 459,900 15.50 15.50 15.30 0 82,900 -1.3
21/02/2024
15.50
 908,900 15.35 15.70 15.20 61,500 85,400 -0.4
20/02/2024
15.35
 885,200 15.45 15.60 15.30 5,600 197,300 -3.0
19/02/2024
15.30
 653,600 15.25 15.35 15.15 69,800 115,300 -0.7
16/02/2024
15.25
 934,800 15.15 15.50 15.10 198,200 14,300 2.8
15/02/2024
15.10
 627,600 15 15.15 14.95 114,800 0 1.7
07/02/2024
14.90
 551,300 15.15 15.25 14.90 0 30,700 -0.5
06/02/2024
15.15
 725,900 14.90 15.15 14.85 54,700 1,900 0.8
05/02/2024
14.80
 515,300 15.30 15.30 14.80 0 22,000 -0.3
02/02/2024
15.15
 1,294,100 14.95 15.35 14.90 23,000 9,500 0.2
01/02/2024
14.80
 656,000 14.60 14.95 14.60 20,500 0 0.3
31/01/2024
14.65
 620,200 14.85 15.10 14.65 100 39,400 -0.6
30/01/2024
14.75
 842,400 14.70 14.90 14.50 17,700 8,200 0.1
29/01/2024
14.85
 239,700 14.85 15 14.85 27,600 100 0.4
26/01/2024
14.85
 256,500 14.90 15.05 14.80 0 100 -0.0
25/01/2024
14.75
 309,500 14.95 15 14.75 300 0 0.0
24/01/2024
14.95
 413,300 15 15.10 14.90 400 10,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |