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)
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
17/02/2023
12.55
 284,900 12.30 12.90 12.30 5,100 0 0.1
16/02/2023
12.30
 213,100 12.20 12.30 12 11,900 0 0.1
15/02/2023
12.20
 323,900 12.25 12.45 11.75 100 1,200 -0.0
14/02/2023
12.25
 193,700 12.25 12.30 11.60 1,800 8,200 -0.1
13/02/2023
12.25
 584,200 12.70 12.70 11.85 1,100 14,500 -0.2
10/02/2023
12.70
 193,100 13.10 13.15 12.60 1,800 8,700 -0.1
09/02/2023
13.10
 160,500 13.20 13.40 13.10 4,700 5,900 -0.0
08/02/2023
13.20
 167,000 13.15 13.70 13.05 4,700 2,200 0.0
07/02/2023
13.15
 439,300 14.10 14.10 13.15 3,400 1,500 0.0
06/02/2023
14.10
 166,800 13.80 14.25 13.60 1,000 2,500 -0.0
03/02/2023
13.80
 151,300 13.55 14.10 13.45 3,800 17,900 -0.2
02/02/2023
13.55
 515,600 14.45 14.45 13.50 6,500 2,500 0.1
01/02/2023
14.45
 908,400 15.50 15.90 14.45 8,700 16,800 -0.1
31/01/2023
15.50
 674,500 14.75 15.50 14.50 200 10,700 -0.2
30/01/2023
14.75
 866,400 14.85 15.50 14.40 100 500 -0.0
27/01/2023
14.85
 618,400 13.90 14.85 14.10 18,700 18,200 0.0
19/01/2023
13.90
 660,600 13 13.90 13.20 6,300 200 0.1
18/01/2023
13
 324,800 12.90 13.15 12.80 11,500 0 0.1
17/01/2023
12.90
 277,100 12.60 13.05 12.60 16,900 0 0.2
16/01/2023
12.60
 104,800 12.60 12.75 12.45 1,000 10,500 -0.1
13/01/2023
12.60
 248,100 12.70 12.80 12.50 6,900 300 0.1
12/01/2023
12.70
 110,100 12.70 12.85 12.60 4,200 0 0.1
11/01/2023
12.70
 237,500 12.65 13.20 12.65 14,600 300 0.2
10/01/2023
12.65
 281,800 12.70 12.85 12.35 6,900 10,800 -0.0
09/01/2023
12.70
 249,000 12.90 13.20 12.60 400 11,200 -0.1
06/01/2023
12.90
 240,600 12.95 13.10 12.75 4,100 1,400 0.0
05/01/2023
12.95
 193,700 12.90 13.05 12.70 1,000 9,400 -0.1
04/01/2023
12.90
 267,000 13.10 13.50 12.90 1,800 7,300 -0.1
03/01/2023
13.10
 212,400 12.25 13.10 12.25 26,300 1,500 0.3
30/12/2022
12.25
 161,600 12.60 12.70 12.25 1,100 1,200 -0.0
29/12/2022
12.60
 218,000 12.80 12.95 12.20 15,000 0 0.2
28/12/2022
12.80
 197,000 13.20 13.20 12.70 4,200 0 0.1
27/12/2022
13.20
 229,500 12.90 13.20 12.30 3,100 0 0.0
26/12/2022
12.90
 553,000 13.70 13.90 12.75 1,100 1,000 0.0
23/12/2022
13.70
 159,700 14.50 14.50 13.70 1,000 2,700 -0.0
22/12/2022
14.50
 331,300 14.60 14.60 13.80 100 14,900 -0.2
21/12/2022
14.60
 709,000 14.25 14.60 13.30 900 6,900 -0.1
20/12/2022
14.25
 639,700 15.30 15.30 14.25 3,500 1,400 0.0
19/12/2022
15.30
 746,700 15.25 15.90 15.20 17,100 5,100 0.2
16/12/2022
15.25
 993,700 14.35 15.30 14.10 4,600 4,000 0.0
15/12/2022
14.35
 341,200 14.55 14.60 14.10 1,700 10,900 -0.1
14/12/2022
14.55
 684,700 14.35 14.80 13.80 4,900 34,300 -0.4
13/12/2022
14.35
 655,500 14.60 14.90 13.60 3,000 31,000 -0.4
12/12/2022
14.60
 910,500 15 15.50 14.55 6,900 11,500 -0.1
09/12/2022
15
 855,100 15.10 15.90 14.05 6,900 18,200 -0.2
08/12/2022
15.10
 1,108,700 15.60 15.60 14.55 7,400 46,800 -0.6
07/12/2022
15.60
 462,800 16.75 16.75 15.60 14,600 9,800 0.1
06/12/2022
16.75
 549,500 18 18 16.75 7,500 3,500 0.1
05/12/2022
18
 528,400 19 19.20 18 8,400 14,580 -0.1
02/12/2022
19
 603,500 18.95 19.20 17.65 1,400 8,700 -0.1
01/12/2022
18.95
 974,400 17.85 19.05 17.90 6,700 2,190 0.1
30/11/2022
17.85
 200,100 18.10 18.40 17.75 2,700 1,264 0.0
29/11/2022
18.10
 380,200 17.20 18.10 17.10 11,802 2,515 0.2
28/11/2022
17.20
 260,300 16.50 17.40 16.50 12,100 4,700 0.1
25/11/2022
16.50
 105,100 16.40 16.50 15.80 1,100 2,900 -0.0
24/11/2022
16.40
 168,200 16.50 16.50 15.55 200 2,906 -0.0
23/11/2022
16.50
 172,500 16.65 16.65 15.85 200 7,000 -0.1
22/11/2022
16.65
 347,700 16.80 17.50 16.20 10,300 3,100 0.1
21/11/2022
16.80
 94,900 17 17 16.40 2,800 500 0.0
18/11/2022
17
 153,300 17 17 15.95 1,400 12,800 -0.2
17/11/2022
17
 105,700 16.80 17.40 16.55 1,300 14,100 -0.2
16/11/2022
16.80
 165,300 16 16.80 15 19,300 0 0.3
15/11/2022
16
 264,600 16.50 16.50 15.40 1,800 5,000 -0.1
14/11/2022
16.50
 408,300 16.05 16.50 14.95 7,340 20,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |