CTCP Hưng Thịnh Incons (htn)

7.75
-0.02
(-0.26%)
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)
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
12/10/2023
16.80
 607,600 16.70 17.60 16.60 3,600 36,600 -0.6
11/10/2023
16.70
 436,600 16.30 16.70 16.05 6,100 13,600 -0.1
10/10/2023
16.30
 529,300 16.60 16.85 16.30 1,700 34,900 -0.5
09/10/2023
16.60
 901,000 15.55 16.60 15.95 18,900 3,600 0.3
06/10/2023
15.55
 391,600 14.55 15.55 14.55 2,800 0 0.0
05/10/2023
14.55
 443,400 15.20 15.60 14.55 2,300 19,300 -0.3
04/10/2023
15.20
 677,600 15.30 15.60 14.55 52,200 0 0.8
03/10/2023
15.30
 985,800 16.40 16.40 15.30 1,000 14,000 -0.2
02/10/2023
16.40
 533,700 16.50 16.95 16.40 3,300 0 0.1
29/09/2023
16.50
 463,800 16.15 16.65 16.25 9,400 9,900 -0.0
28/09/2023
16.15
 1,221,400 16.80 16.90 15.65 4,300 47,700 -0.7
27/09/2023
16.80
 779,900 16 16.80 15.50 65,600 5,500 1.0
26/09/2023
16
 1,074,400 16.85 17.60 16 56,900 1,900 0.9
25/09/2023
16.85
 1,094,300 18.10 18.30 16.85 121,500 19,000 1.8
22/09/2023
18.10
 1,151,800 19 19 17.75 10,100 13,900 -0.1
21/09/2023
19
 881,600 19.70 19.85 19 100 76,900 -1.5
20/09/2023
19.70
 867,700 18.80 19.75 18.15 0 23,600 -0.4
19/09/2023
18.80
 1,450,300 19.25 19.45 17.95 2,700 24,100 -0.4
18/09/2023
19.25
 743,500 19.60 19.75 18.75 0 0 0
15/09/2023
19.60
 837,700 19.15 19.85 18.95 10,100 18,800 -0.2
14/09/2023
19.15
 1,749,100 20.50 20.55 19.15 3,900 59,600 -1.1
13/09/2023
20.50
 1,549,700 21 21.70 19.85 2,100 54,400 -1.1
12/09/2023
21
 1,276,700 20.15 21 19.60 69,900 0 1.4
11/09/2023
20.15
 2,558,900 21.65 22 20.15 1,000 67,100 -1.4
08/09/2023
21.65
 1,032,900 21.60 21.75 21.40 0 25,100 -0.5
07/09/2023
21.60
 2,911,300 20.60 22 20.60 5,700 57,500 -1.1
06/09/2023
20.60
 1,656,600 19.50 20.60 19.30 32,400 5,600 0.5
05/09/2023
19.50
 1,550,200 19.80 20.15 19.45 2,100 34,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |