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)
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
31/08/2023
19.80
 948,700 19.95 20.30 19.80 0 16,900 -0.3
30/08/2023
19.95
 1,162,000 19.55 20.35 19.50 1,800 4,700 -0.1
29/08/2023
19.55
 1,184,200 19.50 20.15 19.40 10,800 12,400 -0.0
28/08/2023
19.50
 1,186,700 19.10 19.70 18.90 11,900 1,500 0.2
25/08/2023
19.10
 1,216,100 19.05 19.45 18.65 4,300 45,600 -0.8
24/08/2023
19.05
 1,567,200 17.85 19.05 17.80 76,800 300 1.4
23/08/2023
17.85
 843,100 18.20 18.50 17.80 2,200 65,300 -1.1
22/08/2023
18.20
 1,179,900 17.80 18.30 17 92,000 10,000 1.4
21/08/2023
17.80
 1,856,300 18.90 18.90 17.70 135,900 1,100 2.4
18/08/2023
18.90
 1,525,400 20.30 20.30 18.90 11,800 48,800 -0.7
17/08/2023
20.30
 1,239,700 20.20 20.90 20 24,800 3,200 0.4
16/08/2023
20.20
 1,047,200 20.20 20.35 19.70 14,600 2,700 0.2
15/08/2023
20.20
 893,000 20.60 20.85 20.20 0 36,900 -0.8
14/08/2023
20.60
 1,499,200 20.10 21.30 20.10 8,400 2,100 0.1
11/08/2023
20.10
 1,210,400 19.95 20.10 19.20 7,800 1,500 0.1
10/08/2023
19.95
 991,800 20.05 20.50 19.80 2,400 27,500 -0.5
09/08/2023
20.05
 1,901,900 19.20 20.50 19.05 20,500 19,200 0.0
08/08/2023
19.20
 1,445,600 19.75 19.75 19.20 18,000 15,600 0.0
07/08/2023
19.75
 1,426,700 19.30 20 19.30 1,700 120,400 -2.3
04/08/2023
19.30
 2,496,700 18.05 19.30 18.40 5,600 29,700 -0.5
03/08/2023
18.05
 1,190,500 17.75 18.50 17.75 5,400 82,600 -1.4
02/08/2023
17.75
 1,003,500 17.40 17.95 17.15 136,600 0 2.4
01/08/2023
17.40
 1,662,400 17.90 18.50 17.40 24,200 0 0.4
31/07/2023
17.90
 1,277,900 18.05 18.05 17.40 19,600 0 0.3
28/07/2023
18.05
 1,319,700 18.20 18.55 17.95 46,600 500 0.8
27/07/2023
18.20
 1,653,300 17.85 18.45 17.45 19,400 32,400 -0.2
26/07/2023
17.85
 1,265,600 17.15 18.20 17.15 64,800 5,000 1.1
25/07/2023
17.15
 1,280,900 17.65 17.85 17.10 20,900 27,400 -0.1
24/07/2023
17.65
 1,797,600 17.50 17.95 17 166,600 1,900 2.9
21/07/2023
17.50
 1,187,900 17 17.80 17.20 29,700 0 0.5
20/07/2023
17
 2,470,300 15.95 17 15.80 61,200 0 1.0
19/07/2023
15.95
 1,674,500 16.55 16.55 15.85 39,400 1,000 0.6
18/07/2023
16.55
 2,060,600 16.20 16.65 15.95 14,500 0 0.2
17/07/2023
16.20
 1,905,100 15.15 16.20 15.25 1,600 6,900 -0.1
14/07/2023
15.15
 2,013,500 14.90 15.40 14.90 6,700 16,300 -0.1
13/07/2023
14.90
 2,572,400 13.90 14.90 14 6,400 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |