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)
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
12/07/2023
13.90
 871,300 14.05 14.10 13.85 4,600 0 0.1
11/07/2023
14.05
 821,500 14.10 14.15 13.95 200 7,100 -0.1
10/07/2023
14.10
 653,100 13.85 14.30 13.85 0 0 0
07/07/2023
13.85
 624,100 13.90 13.90 13.45 0 500 -0.0
06/07/2023
13.90
 688,600 14.20 14.20 13.85 17,400 0 0.2
05/07/2023
14.20
 677,600 14 14.50 14.20 100 34,200 -0.5
04/07/2023
14
 335,200 13.90 14.10 13.90 23,700 0 0.3
03/07/2023
13.90
 584,300 14.10 14.30 13.80 0 0 0
30/06/2023
14.10
 612,400 14.45 14.45 14.05 100 1,800 -0.0
29/06/2023
14.45
 948,500 14.75 15 14.40 400 200 0.0
28/06/2023
14.75
 1,183,600 14.40 14.80 14.40 35,500 600 0.5
27/06/2023
14.40
 359,600 14.25 14.50 14.25 10,100 0 0.1
26/06/2023
14.25
 588,400 14.35 14.60 13.90 0 0 0
23/06/2023
14.35
 740,100 14.60 14.70 14.20 0 8,200 -0.1
22/06/2023
14.60
 1,021,900 14.35 14.70 14.45 0 5,200 -0.1
21/06/2023
14.35
 539,200 14.20 14.45 14.15 0 6,500 -0.1
20/06/2023
14.20
 597,400 13.75 14.20 13.75 4,300 700 0.1
19/06/2023
13.75
 696,000 14.05 14.40 13.75 2,200 5,700 -0.1
16/06/2023
14.05
 850,100 14.15 14.50 14.05 6,100 0 0.1
15/06/2023
14.15
 895,900 14.50 14.50 14.10 500 0 0.0
14/06/2023
14.50
 733,100 14.80 15 14.50 2,700 1,800 0.0
13/06/2023
14.80
 1,453,500 14.75 15.10 14.50 13,400 5,200 0.1
12/06/2023
14.75
 1,063,800 15.20 15.30 14.60 100 24,300 -0.4
09/06/2023
15.20
 948,100 14.90 15.20 14.40 3,900 3,900 -0.0
08/06/2023
14.90
 2,296,100 15 15.50 14.90 9,300 200 0.1
07/06/2023
15
 1,080,800 14.75 15.25 14.65 19,400 1,100 0.3
06/06/2023
14.75
 816,900 14.35 14.75 14.05 22,000 400 0.3
05/06/2023
14.35
 668,300 14.55 14.65 14.35 3,500 4,900 -0.0
02/06/2023
14.55
 747,400 14.45 14.80 14.40 0 4,900 -0.1
01/06/2023
14.45
 1,029,600 14.90 15 14.45 7,100 12,800 -0.1
31/05/2023
14.90
 1,468,000 14.25 15 14 5,700 5,400 0.0
30/05/2023
14.25
 1,720,300 14.15 14.30 13.80 5,300 4,800 0.0
29/05/2023
14.15
 1,075,500 13.90 14.40 14.10 100 12,300 -0.2
26/05/2023
13.90
 1,992,200 13 13.90 13.15 0 3,900 -0.1
25/05/2023
13
 626,300 13 13.25 12.90 0 2,100 -0.0
24/05/2023
13
 798,400 12.90 13.30 12.80 0 12,100 -0.2
23/05/2023
12.90
 698,700 12.95 13.30 12.80 1,000 24,300 -0.3
22/05/2023
12.95
 800,500 12.60 13.10 12.70 100 5,300 -0.1
19/05/2023
12.60
 580,300 12.55 12.70 12.30 13,400 27,800 -0.2
18/05/2023
12.55
 825,200 12.80 12.85 12.50 35,800 20,900 0.2
17/05/2023
12.80
 603,700 13 13.30 12.80 6,400 3,100 0.0
16/05/2023
13
 990,900 13 13.25 12.70 2,900 900 0.0
15/05/2023
13
 1,249,400 13.65 13.85 13 6,000 51,000 -0.6
12/05/2023
13.65
 885,800 13.35 13.70 13.15 28,900 5,700 0.3
11/05/2023
13.35
 991,500 13.25 13.55 13.25 28,600 0 0.4
10/05/2023
13.25
 1,274,900 13 13.40 12.90 23,200 4,500 0.2
09/05/2023
13
 796,400 12.80 13.50 12.85 0 4,700 -0.1
08/05/2023
12.80
 859,700 12.50 12.85 12.45 36,700 8,200 0.4
05/05/2023
12.50
 928,500 12.85 12.85 12.30 8,600 1,600 0.1
04/05/2023
12.85
 1,157,400 13.05 13.30 12.70 7,100 8,000 -0.0
28/04/2023
13.05
 1,333,200 12.50 13.20 12.45 45,700 800 0.6
27/04/2023
12.50
 851,400 12.50 12.60 12.15 1,100 300 0.0
26/04/2023
12.50
 1,937,900 12.15 13 12.15 20,800 52,900 -0.4
25/04/2023
12.15
 369,300 11.40 12.15 12.15 0 700 -0.0
24/04/2023
11.40
 812,800 10.70 11.40 10.50 0 4,600 -0.1
21/04/2023
10.70
 477,700 10.95 11.10 10.60 0 19,200 -0.2
20/04/2023
10.95
 296,400 10.95 11.10 10.75 2,400 0 0.0
19/04/2023
10.95
 287,100 11.20 11.35 10.95 900 1,000 -0.0
18/04/2023
11.20
 431,000 10.70 11.35 10.50 30,000 0 0.3
17/04/2023
10.70
 581,100 11 11.10 10.70 31,500 0 0.3
14/04/2023
11
 825,600 11.65 11.70 11 38,500 7,500 0.3
13/04/2023
11.65
 284,600 12.05 12.05 11.65 1,100 300 0.0
12/04/2023
12.05
 698,900 12 12.30 11.95 0 9,200 -0.1
11/04/2023
12
 353,000 11.80 12.10 11.50 31,300 2,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |