CTCP Hưng Thịnh Incons (htn)

6.41
0.01
(0.16%)
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
(2026-02-11) 		-1.33 -17.21% 3,843,000 -36,400 -0.3
6.17
7.73
6.41
2 tháng
(2026-01-12) 		-1.92 -23.08% 8,764,300 -73,300 -0.6
6.17
8.35
6.41
3 tháng
(2025-12-15) 		-2.40 -27.27% 11,688,400 -119,600 -1.0
6.17
9.07
6.41
6 tháng
(2025-09-15) 		-5.05 -44.10% 37,596,900 -275,900 -2.7
6.17
11.45
6.41
12 tháng
(2025-03-18) 		-4.65 -42.08% 144,124,100 -512,444 -7.0
6.17
13.90
6.41
24 tháng
(2024-03-25) 		-10 -60.98% 304,833,800 -633,594 -9.9
6.17
16.90
6.41
36 tháng
(2023-03-29) 		-4.75 -42.60% 555,772,500 39,106 -1.2
6.17
21.65
6.41
60 tháng
(2021-04-08) 		-17.07 -72.74% 707,306,200 -6,713 7.0
6.17
54.65
6.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
16.25
 973,000 16.25 16.40 15.90 100 0 0.0
30/11/2023
16.25
 732,400 16.40 16.60 16.20 57,900 0 0.9
29/11/2023
16.40
 892,700 16.25 16.50 16.10 100 0 0.0
28/11/2023
16.25
 1,147,800 16.20 16.35 15.70 200 0 0.0
27/11/2023
16.20
 580,400 16.60 16.90 16.20 0 200 -0.0
24/11/2023
16.60
 1,790,500 16.65 16.75 15.85 3,800 0 0.1
23/11/2023
16.65
 1,861,800 17.90 18.20 16.65 200 50,000 -0.9
22/11/2023
17.90
 1,854,400 17.10 18.10 17 200 300 -0.0
21/11/2023
17.10
 956,800 17 17.40 16.95 20,000 22,100 -0.0
20/11/2023
17
 1,453,300 16.85 17.30 16.50 37,300 5,500 0.5
17/11/2023
16.85
 2,211,700 17.35 17.80 16.60 107,500 31,400 1.3
16/11/2023
17.35
 1,672,500 16.25 17.35 16.10 0 0 0
15/11/2023
16.25
 1,046,100 16.35 16.90 16.10 5,800 27,200 -0.4
14/11/2023
16.35
 1,541,200 16.50 16.95 16.15 1,400 52,900 -0.9
13/11/2023
16.50
 1,106,900 16.40 16.95 16 700 25,900 -0.4
10/11/2023
16.40
 1,465,800 16.70 17.25 16.20 300 4,100 -0.1
09/11/2023
16.70
 1,769,600 16.20 17.20 16.30 101,400 26,600 1.3
08/11/2023
16.20
 1,318,300 15.15 16.20 15 44,000 26,500 0.3
07/11/2023
15.15
 852,200 15.60 15.80 15.10 6,700 12,400 -0.1
06/11/2023
15.60
 590,600 15.80 16 15.40 13,300 1,600 0.2
03/11/2023
15.80
 790,500 15.45 15.80 15.15 30,900 25,000 0.1
02/11/2023
15.45
 821,200 14.45 15.45 14.45 14,400 0 0.2
01/11/2023
14.45
 421,300 14.30 14.65 13.65 1,600 0 0.0
31/10/2023
14.30
 841,200 15.15 15.50 14.30 21,400 0 0.3
30/10/2023
15.15
 663,600 15.15 15.70 14.70 3,600 4,200 -0.0
27/10/2023
15.15
 873,700 14.55 15.20 13.60 200 0 0.0
26/10/2023
14.55
 963,900 15.60 15.60 14.55 1,900 2,200 -0.0
25/10/2023
15.60
 453,100 15.60 16 15.60 4,200 3,200 0.0
24/10/2023
15.60
 304,400 15.40 15.75 15.10 0 6,300 -0.1
23/10/2023
15.40
 299,300 15.50 15.80 15.10 0 25,700 -0.4
20/10/2023
15.50
 534,400 14.75 15.50 14.55 300 10,000 -0.1
19/10/2023
14.75
 435,000 14.45 15.25 14.20 15,900 7,000 0.1
18/10/2023
14.45
 875,700 15.50 15.60 14.45 25,200 2,100 0.4
17/10/2023
15.50
 541,300 16.25 16.35 15.50 1,100 1,600 -0.0
16/10/2023
16.25
 388,200 16.80 17.05 16.10 6,700 33,300 -0.4
13/10/2023
16.80
 670,500 16.80 17.15 16.05 3,400 25,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |