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)
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
10/04/2023
11.80
 510,500 11.90 12.25 11.60 14,400 6,600 0.1
07/04/2023
11.90
 498,500 11.90 12.05 11.60 17,200 1,600 0.2
06/04/2023
11.90
 965,800 12.05 12.60 11.90 100 24,200 -0.3
05/04/2023
12.05
 1,222,800 11.50 12.30 11.50 300 1,400 -0.0
04/04/2023
11.50
 908,400 11.20 11.70 11.25 6,800 0 0.1
03/04/2023
11.20
 568,200 10.90 11.40 11.05 5,300 0 0.1
31/03/2023
10.90
 288,200 10.95 11 10.50 9,600 800 0.1
30/03/2023
10.95
 300,700 11.15 11.35 10.95 1,100 3,600 -0.0
29/03/2023
11.15
 317,500 11.20 11.60 10.90 100 0 0.0
28/03/2023
11.20
 720,100 11 11.70 11.20 500 6,500 -0.1
27/03/2023
11
 438,800 10.30 11 10.30 9,400 0 0.1
24/03/2023
10.30
 199,400 10.20 10.45 10.20 1,600 0 0.0
23/03/2023
10.20
 96,600 10.30 10.30 10.10 0 0 0
22/03/2023
10.30
 143,800 10.25 10.60 10.25 0 0 0
21/03/2023
10.25
 111,000 10.30 10.35 10.10 1,500 0 0.1
20/03/2023
10.30
 190,300 10.30 10.45 10.10 300 700 -0.0
17/03/2023
10.30
 115,000 10.35 10.55 10.25 5,300 0 0.1
16/03/2023
10.35
 102,000 10.60 10.60 10.30 200 0 0.0
15/03/2023
10.60
 383,900 10.05 10.70 10.20 9,400 0 0.1
14/03/2023
10.05
 461,900 10.70 10.70 10.05 700 0 0.0
13/03/2023
10.70
 474,000 11.25 11.25 10.70 3,300 5,000 -0.0
10/03/2023
11.25
 384,600 11.40 11.40 11 14,400 0 0.2
09/03/2023
11.40
 332,300 11.40 11.40 11.10 0 4,000 -0.0
08/03/2023
11.40
 538,100 11.40 11.40 10.80 0 0 0.2
07/03/2023
11.40
 259,400 11.60 11.70 11.40 13,300 0 0.2
06/03/2023
11.60
 529,200 11.60 12.20 11.60 400 500 -0.0
03/03/2023
11.60
 324,100 11.70 11.70 11.25 4,700 0 0.1
02/03/2023
11.70
 270,000 12 12 11.50 2,000 0 0.0
01/03/2023
12
 442,900 11.95 12 11.40 500 0 0.0
28/02/2023
11.95
 166,800 12 12 11.50 1,200 0 0.0
27/02/2023
12
 389,600 12.30 12.30 11.50 0 600 -0.0
24/02/2023
12.30
 290,000 12.10 12.30 11.75 8,300 3,300 0.1
23/02/2023
12.10
 399,300 12.50 12.50 11.75 2,800 17,000 -0.2
22/02/2023
12.50
 383,700 13.35 13.35 12.50 5,500 6,700 -0.0
21/02/2023
13.35
 399,700 13.40 14 13.20 2,900 12,800 -0.1
20/02/2023
13.40
 474,300 12.55 13.40 12.50 20,800 7,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |