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)
11/01/2024
10.47
 745,900 10.47 10.63 10.43 0 300 -0.0
10/01/2024
10.50
 931,200 10.67 10.77 10.50 4,300 3,000 0.0
09/01/2024
10.73
 886,400 10.80 10.90 10.67 0 9,400 -0.2
08/01/2024
10.80
 1,433,100 10.83 11 10.73 14,300 0 0.2
05/01/2024
10.73
 701,700 10.83 10.83 10.60 200 0 0.0
04/01/2024
10.70
 2,075,200 10.60 10.87 10.53 16,600 0 0.3
03/01/2024
10.60
 540,800 10.47 10.60 10.47 0 3,700 -0.1
02/01/2024
10.50
 539,400 10.73 10.77 10.47 0 1,600 -0.0
01/01/2024
10.67
 531,200 10.53 10.70 10.53 0 200 -0.0
29/12/2023
10.67
 531,200 10.53 10.70 10.53 0 200 -0.0
28/12/2023
10.53
 588,100 10.60 10.67 10.50 600 52,000 -0.8
27/12/2023
10.60
 669,700 10.77 10.87 10.60 0 0 0
26/12/2023
10.77
 387,100 10.80 10.97 10.73 900 1,400 -0.0
25/12/2023
10.77
 531,600 10.60 10.80 10.53 700 0 0.0
22/12/2023
10.63
 584,300 10.60 10.73 10.53 0 1,900 -0.0
21/12/2023
10.57
 481,300 10.60 10.67 10.50 100 3,000 -0.0
20/12/2023
10.67
 352,200 10.63 10.73 10.50 4,600 400 0.1
19/12/2023
10.47
 704,200 10.57 10.60 10.23 3,300 0 0.1
18/12/2023
10.40
 316,800 10.67 10.67 10.40 800 0 0.0
15/12/2023
10.60
 557,100 10.50 10.73 10.50 5,700 5,800 -0.0
14/12/2023
10.50
 864,900 10.80 10.87 10.43 200 0 0.0
13/12/2023
10.73
 888,100 11 11.13 10.63 600 1,100 -0.0
12/12/2023
10.97
 786,900 11.07 11.13 10.93 9,500 2,000 0.1
11/12/2023
11.07
 978,700 11.33 11.33 11 24,700 12,500 0.2
08/12/2023
11.33
 1,075,700 11.37 11.60 11.13 16,500 0 0.3
07/12/2023
11.50
 2,442,300 11.53 11.93 11.17 10,000 18,900 -0.2
06/12/2023
11.43
 1,551,500 11.07 11.43 11.07 25,200 15,000 0.2
05/12/2023
11.07
 947,700 11.20 11.27 11.07 2,700 34,800 -0.5
04/12/2023
11.20
 1,229,100 10.90 11.33 10.90 17,600 10,100 0.1
01/12/2023
10.83
 973,000 10.87 10.93 10.60 100 0 0.0
30/11/2023
10.83
 732,400 10.83 11.07 10.80 57,900 0 0.9
29/11/2023
10.93
 892,700 10.83 11 10.73 100 0 0.0
28/11/2023
10.83
 1,147,800 10.73 10.90 10.47 200 0 0.0
27/11/2023
10.80
 580,400 11.13 11.27 10.80 0 200 -0.0
24/11/2023
11.07
 1,790,500 11.13 11.17 10.57 3,800 0 0.1
23/11/2023
11.10
 1,861,800 12.13 12.13 11.10 200 50,000 -0.9
22/11/2023
11.93
 1,854,400 11.37 12.07 11.33 200 300 -0.0
21/11/2023
11.40
 956,800 11.60 11.60 11.30 20,000 22,100 -0.0
20/11/2023
11.33
 1,453,300 11 11.53 11 37,300 5,500 0.5
17/11/2023
11.23
 2,211,700 11.70 11.87 11.07 107,500 31,400 1.3
16/11/2023
11.57
 1,672,500 10.87 11.57 10.73 0 0 0
15/11/2023
10.83
 1,046,100 11.27 11.27 10.73 5,800 27,200 -0.4
14/11/2023
10.90
 1,541,200 11.13 11.30 10.77 1,400 52,900 -0.9
13/11/2023
11
 1,106,900 10.97 11.30 10.67 700 25,900 -0.4
10/11/2023
10.93
 1,465,800 10.87 11.50 10.80 300 4,100 -0.1
09/11/2023
11.13
 1,769,600 11.10 11.47 10.87 101,400 26,600 1.3
08/11/2023
10.80
 1,318,300 10.03 10.80 10 44,000 26,500 0.3
07/11/2023
10.10
 852,200 10.40 10.53 10.07 6,700 12,400 -0.1
06/11/2023
10.40
 590,600 10.53 10.67 10.27 13,300 1,600 0.2
03/11/2023
10.53
 790,500 10.40 10.53 10.10 30,900 25,000 0.1
02/11/2023
10.30
 821,200 9.67 10.30 9.63 14,400 0 0.2
01/11/2023
9.63
 421,300 9.47 9.77 9.10 1,600 0 0.0
31/10/2023
9.53
 841,200 10.17 10.33 9.53 21,400 0 0.3
30/10/2023
10.10
 663,600 9.93 10.47 9.80 3,600 4,200 -0.0
27/10/2023
10.10
 873,700 9.70 10.13 9.07 200 0 0.0
26/10/2023
9.70
 963,900 10.07 10.20 9.70 1,900 2,200 -0.0
25/10/2023
10.40
 453,100 10.43 10.67 10.40 4,200 3,200 0.0
24/10/2023
10.40
 304,400 10.37 10.50 10.07 0 6,300 -0.1
23/10/2023
10.27
 299,300 10.30 10.53 10.07 0 25,700 -0.4
20/10/2023
10.33
 534,400 9.83 10.33 9.70 300 10,000 -0.1
19/10/2023
9.83
 435,000 9.47 10.17 9.47 15,900 7,000 0.1
18/10/2023
9.63
 875,700 10.17 10.40 9.63 25,200 2,100 0.4
17/10/2023
10.33
 541,300 10.87 10.90 10.33 1,100 1,600 -0.0
16/10/2023
10.83
 388,200 11.20 11.37 10.73 6,700 33,300 -0.4
13/10/2023
11.20
 670,500 11 11.43 10.70 3,400 25,200 -0.4
12/10/2023
11.20
 607,600 11.33 11.73 11.07 3,600 36,600 -0.6
11/10/2023
11.13
 436,600 10.87 11.13 10.70 6,100 13,600 -0.1
10/10/2023
10.87
 529,300 11.23 11.23 10.87 1,700 34,900 -0.5
09/10/2023
11.07
 901,000 10.70 11.07 10.63 18,900 3,600 0.3
06/10/2023
10.37
 391,600 9.70 10.37 9.70 2,800 0 0.0
05/10/2023
9.70
 443,400 10.40 10.40 9.70 2,300 19,300 -0.3
04/10/2023
10.13
 677,600 9.80 10.40 9.70 52,200 0 0.8
03/10/2023
10.20
 985,800 10.73 10.77 10.20 1,000 14,000 -0.2
02/10/2023
10.93
 533,700 11 11.30 10.93 3,300 0 0.1
29/09/2023
11
 463,800 10.93 11.10 10.83 9,400 9,900 -0.0
28/09/2023
10.77
 1,221,400 11.20 11.27 10.43 4,300 47,700 -0.7
27/09/2023
11.20
 779,900 10.60 11.20 10.33 65,600 5,500 1.0
26/09/2023
10.67
 1,074,400 11.13 11.73 10.67 56,900 1,900 0.9
25/09/2023
11.23
 1,094,300 11.87 12.20 11.23 121,500 19,000 1.8
22/09/2023
12.07
 1,151,800 12.33 12.37 11.83 10,100 13,900 -0.1
21/09/2023
12.67
 881,600 13.13 13.23 12.67 100 76,900 -1.5
20/09/2023
13.13
 867,700 12.43 13.17 12.10 0 23,600 -0.4
19/09/2023
12.53
 1,450,300 12.83 12.97 11.97 2,700 24,100 -0.4
18/09/2023
12.83
 743,500 13.17 13.17 12.50 0 0 0
15/09/2023
13.07
 837,700 12.80 13.23 12.63 10,100 18,800 -0.2
14/09/2023
12.77
 1,749,100 13.53 13.70 12.77 3,900 59,600 -1.1
13/09/2023
13.67
 1,549,700 14 14.47 13.23 2,100 54,400 -1.1
12/09/2023
14
 1,276,700 13.40 14 13.07 69,900 0 1.4
11/09/2023
13.43
 2,558,900 14.67 14.67 13.43 1,000 67,100 -1.4
08/09/2023
14.43
 1,032,900 14.40 14.50 14.27 0 25,100 -0.5
07/09/2023
14.40
 2,911,300 13.80 14.67 13.73 5,700 57,500 -1.1
06/09/2023
13.73
 1,656,600 13 13.73 12.87 32,400 5,600 0.5
05/09/2023
13
 1,550,200 13.33 13.43 12.97 2,100 34,300 -0.6
04/09/2023
7.93
 548,800 7.87 8.03 7.73 17,200 1,600 0.2
01/09/2023
8.47
 249,000 8.60 8.80 8.40 400 11,200 -0.1
31/08/2023
13.20
 948,700 13.37 13.53 13.20 0 16,900 -0.3
30/08/2023
13.30
 1,162,000 13.17 13.57 13 1,800 4,700 -0.1
29/08/2023
13.03
 1,184,200 13.20 13.43 12.93 10,800 12,400 -0.0
28/08/2023
13
 1,186,700 12.67 13.13 12.60 11,900 1,500 0.2
25/08/2023
12.73
 1,216,100 12.63 12.97 12.43 4,300 45,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |