CTCP Hưng Thịnh Incons (htn)

6.41
0.01
(0.16%)
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
(2026-02-11) 		-1.33 -17.21% 3,843,000 -36,400 -0.3
6.17
7.73
6.41
2 tháng
(2026-01-12) 		-1.92 -23.08% 8,764,300 -73,300 -0.6
6.17
8.35
6.41
3 tháng
(2025-12-15) 		-2.40 -27.27% 11,688,400 -119,600 -1.0
6.17
9.07
6.41
6 tháng
(2025-09-15) 		-5.05 -44.10% 37,596,900 -275,900 -2.7
6.17
11.45
6.41
12 tháng
(2025-03-18) 		-4.65 -42.08% 144,124,100 -512,444 -7.0
6.17
13.90
6.41
24 tháng
(2024-03-25) 		-10 -60.98% 304,833,800 -633,594 -9.9
6.17
16.90
6.41
36 tháng
(2023-03-29) 		-4.75 -42.60% 555,772,500 39,106 -1.2
6.17
21.65
6.41
60 tháng
(2021-04-08) 		-17.07 -72.74% 707,306,200 -6,713 7.0
6.17
54.65
6.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |