CTCP Hưng Thịnh Incons (htn)

9.39
-0.05
(-0.53%)
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)
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
23/01/2024
15
 280,000 15.10 15.25 15 200 0 0.0
22/01/2024
15.20
 914,400 15.05 15.20 14.90 42,200 1,600 0.6
19/01/2024
15.10
 258,600 15.35 15.35 15 0 3,800 -0.1
18/01/2024
15.15
 334,200 15.05 15.40 15.05 13,500 4,000 0.1
17/01/2024
15.05
 421,400 15.05 15.35 14.95 2,500 100 0.0
16/01/2024
15.15
 577,400 14.60 15.30 14.50 1,000 0 0.0
15/01/2024
14.60
 749,100 15.30 15.35 14.60 5,000 200 0.1
12/01/2024
15.05
 1,275,000 15.55 15.70 15.05 1,200 15,700 -0.2
11/01/2024
15.70
 745,900 15.70 15.95 15.65 0 300 -0.0
10/01/2024
15.75
 931,200 16 16.15 15.75 4,300 3,000 0.0
09/01/2024
16.10
 886,400 16.20 16.35 16 0 9,400 -0.2
08/01/2024
16.20
 1,433,100 16.25 16.50 16.10 14,300 0 0.2
05/01/2024
16.10
 701,700 16.25 16.25 15.90 200 0 0.0
04/01/2024
16.05
 2,075,200 15.90 16.30 15.80 16,600 0 0.3
03/01/2024
15.90
 540,800 15.70 15.90 15.70 0 3,700 -0.1
02/01/2024
15.75
 539,400 16.10 16.15 15.70 0 1,600 -0.0
29/12/2023
16
 531,200 15.80 16.05 15.80 0 200 -0.0
28/12/2023
15.80
 588,100 15.90 16 15.75 600 52,000 -0.8
27/12/2023
15.90
 669,700 16.15 16.30 15.90 0 0 0
26/12/2023
16.15
 387,100 16.15 16.45 16.10 900 1,400 -0.0
25/12/2023
16.15
 531,600 15.95 16.20 15.80 700 0 0.0
22/12/2023
15.95
 584,300 15.85 16.10 15.80 0 1,900 -0.0
21/12/2023
15.85
 481,300 16 16 15.75 100 3,000 -0.0
20/12/2023
16
 352,200 15.70 16.10 15.75 4,600 400 0.1
19/12/2023
15.70
 704,200 15.60 15.90 15.35 3,300 0 0.1
18/12/2023
15.60
 316,800 15.90 16 15.60 800 0 0.0
15/12/2023
15.90
 557,100 15.75 16.10 15.75 5,700 5,800 -0.0
14/12/2023
15.75
 864,900 16.10 16.30 15.65 200 0 0.0
13/12/2023
16.10
 888,100 16.45 16.70 15.95 600 1,100 -0.0
12/12/2023
16.45
 786,900 16.60 16.70 16.40 9,500 2,000 0.1
11/12/2023
16.60
 978,700 17 17 16.50 24,700 12,500 0.2
08/12/2023
17
 1,075,700 17.25 17.40 16.70 16,500 0 0.3
07/12/2023
17.25
 2,442,300 17.15 17.90 16.75 10,000 18,900 -0.2
06/12/2023
17.15
 1,551,500 16.60 17.15 16.60 25,200 15,000 0.2
05/12/2023
16.60
 947,700 16.80 16.90 16.60 2,700 34,800 -0.5
04/12/2023
16.80
 1,229,100 16.25 17 16.35 17,600 10,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |