CTCP Hưng Thịnh Incons (htn)

6.72
0.12
(1.82%)
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
(2026-08-18) 		1.17 21.47% 10,583,300 40,800 0.3
4.43
6.72
6.72
2 tháng
(2026-07-20) 		2.13 47.54% 13,674,700 36,900 0.3
4.29
6.72
6.72
3 tháng
(2026-06-19) 		1.84 38.66% 15,810,600 23,700 0.2
4.29
6.72
6.72
6 tháng
(2026-03-23) 		2.51 61.24% 28,444,300 18,300 0.2
4.09
6.72
6.72
12 tháng
(2025-09-22) 		-0.67 -9.17% 64,816,900 -83,400 -1.0
4.09
7.47
6.72
24 tháng
(2024-09-27) 		0.51 8.32% 252,475,500 347,110 -2.3
4.09
9.27
6.72
36 tháng
(2023-10-03) 		-3.60 -35.29% 462,914,900 43,830 -6.9
4.09
11.93
6.72
60 tháng
(2021-10-13) 		-9.22 -58.29% 732,815,500 335,411 -0.9
4.09
36.43
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
8.83
 896,300 8.73 8.90 8.67 700 3,700 -0.0
29/05/2024
8.87
 1,133,900 8.77 9 8.70 53,900 1,600 0.7
28/05/2024
8.77
 580,600 8.73 8.87 8.63 9,400 0 0.1
27/05/2024
8.70
 833,900 8.80 8.80 8.57 4,800 87,800 -1.1
24/05/2024
8.80
 1,136,800 9.07 9.17 8.67 100 116,200 -1.6
23/05/2024
9.20
 524,900 9.27 9.33 9.07 0 74,700 -1.0
22/05/2024
9.27
 1,047,400 9.10 9.50 9.10 90,300 4,800 1.2
21/05/2024
9.10
 398,600 9 9.17 9 1,700 52,700 -0.7
20/05/2024
9.20
 624,200 9.20 9.27 9.10 62,100 700 0.8
17/05/2024
4.43
 413,100 4.43 4.43 4.33 7,400 0 0.0
16/05/2024
9.07
 745,900 8.97 9.13 8.97 63,300 10,800 0.7
15/05/2024
8.93
 841,500 8.93 9.03 8.77 300 35,900 -0.5
14/05/2024
8.97
 301,500 9 9.13 8.87 0 66,100 -0.9
13/05/2024
9
 559,200 8.93 9.13 8.83 0 64,500 -0.9
10/05/2024
8.83
 314,900 8.80 8.87 8.63 27,700 1,000 0.3
09/05/2024
8.73
 272,200 8.87 8.87 8.73 4,800 14,600 -0.1
08/05/2024
8.73
 423,700 8.73 8.87 8.53 17,700 0 0.2
07/05/2024
8.83
 227,900 8.93 8.93 8.77 0 0 0
06/05/2024
8.87
 609,600 8.57 8.93 8.57 155,300 0 2.0
03/05/2024
8.53
 345,900 8.73 8.73 8.53 100 22,300 -0.3
02/05/2024
8.70
 199,200 8.60 8.70 8.53 700 40,400 -0.5
01/05/2024
10.73
 701,700 10.83 10.83 10.60 200 0 0.0
30/04/2024
4.43
 413,100 4.43 4.43 4.33 7,400 0 0.0
29/04/2024
4.43
 413,100 4.43 4.43 4.33 7,400 0 0.0
26/04/2024
8.57
 440,600 8.57 8.67 8.50 7,800 300 0.1
25/04/2024
8.63
 352,800 8.70 8.73 8.57 500 1,700 -0.0
24/04/2024
8.73
 618,700 8.57 8.77 8.43 75,800 27,900 0.6
23/04/2024
8.33
 318,200 8.63 8.63 8.33 1,600 400 0.0
22/04/2024
8.60
 356,700 8.37 8.67 8.37 400 21,300 -0.3
19/04/2024
8.33
 1,090,900 8.73 8.73 8.23 17,000 119,500 -1.3
18/04/2024
4.43
 413,100 4.43 4.43 4.33 7,400 0 0.0
17/04/2024
8.80
 563,400 9.13 9.17 8.80 1,100 17,600 -0.2
16/04/2024
9
 1,482,100 9.40 9.43 8.83 57,000 49,700 0.1
15/04/2024
9.43
 1,962,900 10.13 10.13 9.43 91,900 42,000 0.7
12/04/2024
10.13
 791,700 10.20 10.27 10.10 0 5,200 -0.1
11/04/2024
10.13
 1,108,000 10.07 10.17 10 103,100 3,100 1.5
10/04/2024
10.13
 788,700 10.50 10.50 10.13 0 120,500 -1.9
09/04/2024
10.40
 1,446,500 10.50 10.53 10.23 43,900 11,700 0.5
08/04/2024
10.50
 748,800 10.67 10.67 10.43 0 41,200 -0.7
05/04/2024
10.60
 1,395,200 10.50 10.77 10.40 119,100 65,200 0.8
04/04/2024
10.67
 1,506,600 10.87 10.97 10.60 6,100 125,200 -1.9
03/04/2024
10.93
 1,487,600 11.27 11.30 10.93 72,200 111,000 -0.6
02/04/2024
11.27
 1,045,100 11.27 11.27 11.07 75,900 33,000 0.7
01/04/2024
11.27
 1,337,900 10.87 11.27 10.87 161,000 20,700 2.3
29/03/2024
10.87
 1,250,200 11.07 11.10 10.87 65,100 184,300 -2.0
28/03/2024
11.07
 1,230,800 11.37 11.37 11 4,500 152,800 -2.5
27/03/2024
11.27
 1,698,200 11.33 11.43 11.23 100 22,400 -0.4
26/03/2024
11.27
 1,663,400 10.83 11.27 10.70 23,100 170,400 -2.4
25/03/2024
10.93
 2,296,600 10.70 11.17 10.70 221,400 104,100 1.9
22/03/2024
10.73
 1,601,700 10.90 11 10.67 200 237,300 -3.8
21/03/2024
10.80
 2,490,700 10.73 10.97 10.50 210,100 228,700 -0.4
20/03/2024
10.50
 819,900 10.53 10.53 10.33 2,900 85,900 -1.3
19/03/2024
10.50
 1,027,800 10.87 10.87 10.47 68,200 163,700 -1.5
18/03/2024
10.63
 2,344,600 10.67 10.93 10.13 269,900 223,600 0.7
15/03/2024
10.47
 2,232,900 10.33 10.87 10.33 344,400 89,700 4.1
14/03/2024
10.33
 1,283,300 10.53 10.63 10.27 135,200 39,900 1.5
13/03/2024
10.47
 1,630,500 10.07 10.50 9.97 254,700 87,700 2.5
12/03/2024
10
 1,887,800 10.53 10.53 10 5,600 166,700 -2.5
11/03/2024
10.43
 1,196,000 10.57 10.80 10.37 66,800 53,600 0.2
08/03/2024
10.57
 1,695,600 10.93 11 10.57 40,800 42,200 -0.0
07/03/2024
10.93
 2,101,200 10.67 10.97 10.50 273,200 102,400 2.7
06/03/2024
10.63
 1,384,100 10.97 11.07 10.63 28,000 64,200 -0.6
05/03/2024
10.87
 4,114,300 10.17 10.87 10.10 67,080 28,300 0.6
04/03/2024
10.17
 1,328,900 10.13 10.27 10.07 45,200 1,600 0.7
01/03/2024
10
 677,800 9.90 10.10 9.90 0 19,300 -0.3
29/02/2024
9.90
 454,700 9.93 10 9.90 500 1,680 -0.0
28/02/2024
9.93
 483,600 10.03 10.03 9.93 0 400 -0.0
27/02/2024
10.03
 567,300 9.93 10.07 9.80 70,200 1,700 1.0
26/02/2024
9.83
 527,300 9.87 9.93 9.73 1,800 14,300 -0.2
23/02/2024
9.87
 1,280,400 10.20 10.23 9.80 900 126,200 -1.9
22/02/2024
10.20
 459,900 10.33 10.33 10.20 0 82,900 -1.3
21/02/2024
10.33
 908,900 10.23 10.47 10.13 61,500 85,400 -0.4
20/02/2024
10.23
 885,200 10.30 10.40 10.20 5,600 197,300 -3.0
19/02/2024
10.20
 653,600 10.17 10.23 10.10 69,800 115,300 -0.7
16/02/2024
10.17
 934,800 10.10 10.33 10.07 198,200 14,300 2.8
15/02/2024
10.07
 627,600 10 10.10 9.97 114,800 0 1.7
14/02/2024
4.43
 413,100 4.43 4.43 4.33 7,400 0 0.0
13/02/2024
4.43
 413,100 4.43 4.43 4.33 7,400 0 0.0
12/02/2024
4.85
 256,000 4.84 4.93 4.83 15,000 8,200 0.0
09/02/2024
6.59
 210,000 6.57 6.63 6.53 8,000 5,300 0.0
08/02/2024
6.55
 455,600 6.61 6.63 6.40 200 80,500 -0.8
07/02/2024
9.93
 551,300 10.10 10.17 9.93 0 30,700 -0.5
06/02/2024
10.10
 725,900 9.93 10.10 9.90 54,700 1,900 0.8
05/02/2024
9.87
 515,300 10.20 10.20 9.87 0 22,000 -0.3
02/02/2024
10.10
 1,294,100 9.97 10.23 9.93 23,000 9,500 0.2
01/02/2024
9.87
 656,000 9.73 9.97 9.73 20,500 0 0.3
31/01/2024
9.77
 620,200 9.90 10.07 9.77 100 39,400 -0.6
30/01/2024
9.83
 842,400 9.80 9.93 9.67 17,700 8,200 0.1
29/01/2024
9.90
 239,700 9.90 10 9.90 27,600 100 0.4
26/01/2024
9.90
 256,500 9.93 10.03 9.87 0 100 -0.0
25/01/2024
9.83
 309,500 9.97 10 9.83 300 0 0.0
24/01/2024
9.97
 413,300 10 10.07 9.93 400 10,900 -0.2
23/01/2024
10
 280,000 10.07 10.17 10 200 0 0.0
22/01/2024
10.13
 914,400 10.03 10.13 9.93 42,200 1,600 0.6
19/01/2024
10.07
 258,600 10.23 10.23 10 0 3,800 -0.1
18/01/2024
10.10
 334,200 10.03 10.27 10.03 13,500 4,000 0.1
17/01/2024
10.03
 421,400 10.03 10.23 9.97 2,500 100 0.0
16/01/2024
10.10
 577,400 9.73 10.20 9.67 1,000 0 0.0
15/01/2024
9.73
 749,100 10.20 10.23 9.73 5,000 200 0.1
12/01/2024
10.03
 1,275,000 10.37 10.47 10.03 1,200 15,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |