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
(2025-11-05) 		0.37 4.08% 4,049,300 -60,600 -0.5
8.70
9.48
9.39
2 tháng
(2025-10-06) 		-0.91 -8.79% 13,873,100 -1,700 0.0
8.70
10.35
9.39
3 tháng
(2025-09-08) 		-1.76 -15.71% 30,649,100 -402,500 -4.6
8.70
11.45
9.39
6 tháng
(2025-06-09) 		-0.96 -9.23% 105,914,900 51,100 -3.0
8.70
13.90
9.39
12 tháng
(2024-12-10) 		0.24 2.61% 181,507,400 -128,862 -3.2
7.71
13.90
9.39
24 tháng
(2023-12-18) 		-6.16 -39.49% 351,800,900 -399,994 -7.6
7.25
16.90
9.39
36 tháng
(2022-12-21) 		-5.16 -35.34% 564,353,200 235,406 0.8
7.25
21.65
9.39
60 tháng
(2020-12-31) 		-8.51 -47.41% 705,595,610 200,147 11.3
7.25
54.65
9.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
27.98
 152,200 27.51 27.98 26.95 8,800 800 0.2
21/09/2022
27.51
 70,400 27.70 27.84 26.95 5,700 5,700 0
20/09/2022
27.70
 166,100 27.09 27.70 26.57 2,800 2,600 0.0
19/09/2022
27.09
 472,800 29.06 29.06 27.04 15,100 7,300 0.2
16/09/2022
29.06
 115,400 29.58 29.58 28.64 2,200 9,600 -0.2
15/09/2022
29.58
 95,000 29.81 30.42 29.58 600 9,200 0.0
14/09/2022
29.81
 252,400 29.81 29.86 28.17 16,650 15,400 -0.0
13/09/2022
29.81
 151,900 30.28 30.28 29.58 0 7,540 -0.0
12/09/2022
30.28
 135,100 30.05 30.80 30.05 7,000 1,100 -0.2
09/09/2022
30.05
 241,100 29.58 30.37 29.39 1,000 6,500 -0.2
08/09/2022
29.58
 478,300 31.74 32.21 29.58 300 4,600 -0.1
07/09/2022
31.74
 352,900 34.08 34.08 31.74 3,700 9,500 -0.2
06/09/2022
34.08
 172,000 33.80 34.27 33.80 2,400 4,200 -0.1
05/09/2022
33.80
 159,800 34.13 34.13 33.66 0 9,400 -0.3
31/08/2022
34.13
 145,100 33.85 34.18 33.33 1,800 5,100 -0.1
30/08/2022
33.85
 144,300 34.32 35.02 33.85 500 10,100 -0.3
29/08/2022
34.32
 451,700 35.12 35.12 33.33 400 9,700 -0.3
26/08/2022
35.12
 302,900 35.07 35.77 34.36 3,300 4,900 -0.1
25/08/2022
35.07
 266,500 35.54 35.68 35.02 800 0 0.0
24/08/2022
35.54
 386,400 35.12 36.15 35.21 200 0 0.0
23/08/2022
35.12
 250,500 33.99 35.16 33.61 28,600 500 1.1
22/08/2022
33.99
 221,300 34.55 34.74 33.85 12,000 3,600 0.3
19/08/2022
34.55
 414,600 34.36 35.68 33.66 5,300 2,600 0.1
18/08/2022
34.36
 375,800 35.21 35.21 34.27 16,300 800 0.6
17/08/2022
35.21
 270,800 35.12 35.96 34.55 100 19,000 -0.7
16/08/2022
35.12
 230,500 35.44 36.34 34.79 8,200 9,000 -0.0
15/08/2022
35.44
 839,100 33.14 35.44 33.14 13,700 3,500 0.4
12/08/2022
33.14
 128,500 33.10 33.29 32.44 1,400 300 0.0
11/08/2022
33.10
 221,900 33.29 33.71 32.86 2,300 10,200 -0.3
10/08/2022
33.29
 224,900 33.24 33.75 32.77 700 3,500 -0.1
09/08/2022
33.24
 248,500 32.86 33.61 32.39 8,300 100 0.3
08/08/2022
32.86
 344,200 33.05 33.33 32.16 4,900 10,300 -0.2
05/08/2022
33.05
 183,500 32.96 33.80 32.86 1,700 1,000 0.0
04/08/2022
32.96
 248,500 33.80 34.22 32.96 100 6,900 -0.2
03/08/2022
33.80
 311,700 33.00 34.27 32.58 2,200 2,700 -0.0
02/08/2022
33.00
 249,600 32.58 33.61 32.86 500 1,400 -0.0
01/08/2022
32.58
 316,800 32.58 33.80 32.58 6,900 4,000 0.1
29/07/2022
32.58
 302,900 32.82 33.00 32.21 2,600 100 0.1
28/07/2022
32.82
 315,400 32.06 33.05 32.39 2,500 200 0.1
27/07/2022
32.06
 285,400 32.39 32.39 31.60 2,100 4,100 -0.1
26/07/2022
32.39
 228,300 31.36 33.14 31.36 3,600 400 0.1
25/07/2022
31.36
 375,600 31.31 32.53 31.36 5,600 13,100 -0.3
22/07/2022
31.31
 573,700 29.29 31.31 29.29 1,300 32,000 -0.4
21/07/2022
29.29
 193,400 30.00 30.09 29.29 3,300 2,400 0.0
20/07/2022
30.00
 272,200 29.11 30.52 29.29 11,500 0 0.4
19/07/2022
29.11
 104,500 29.39 29.53 28.83 8,800 1,800 0.2
18/07/2022
29.39
 223,700 28.83 29.58 28.83 16,000 8,900 0.2
15/07/2022
28.83
 221,300 29.20 29.48 28.64 500 3,600 -0.1
14/07/2022
29.20
 167,300 28.97 29.67 28.73 8,800 0 0.3
13/07/2022
28.97
 168,700 28.83 29.48 28.31 4,700 3,500 0.0
12/07/2022
28.83
 270,400 27.70 29.01 27.70 9,800 7,800 0.1
11/07/2022
27.70
 135,900 28.26 28.36 26.85 9,200 27,300 -0.5
08/07/2022
28.26
 214,100 28.17 29.11 27.23 1,000 9,900 -0.5
07/07/2022
28.17
 248,100 28.64 28.64 26.81 4,700 28,700 -0.7
06/07/2022
28.64
 231,000 28.73 29.58 28.07 6,800 14,600 -0.2
05/07/2022
28.73
 139,500 29.39 29.58 28.73 1,800 8,300 -0.2
04/07/2022
29.39
 211,700 29.67 31.36 29.06 2,300 23,900 -0.7
01/07/2022
29.67
 264,700 28.26 29.72 27.46 1,100 9,500 -0.3
30/06/2022
28.26
 122,400 28.17 29.86 28.26 1,500 13,100 -0.3
29/06/2022
28.17
 189,100 28.12 29.11 28.12 1,100 37,000 -1.1
28/06/2022
28.12
 426,000 28.12 30.05 26.85 1,500 25,100 -0.7
27/06/2022
28.12
 115,200 26.29 28.12 28.12 0 0 0
24/06/2022
26.29
 81,100 24.60 26.29 26.29 0 0 -0.8
23/06/2022
24.60
 131,000 23.00 24.60 24.32 1,300 32,000 -0.8
22/06/2022
23.00
 201,600 22.68 24.13 22.68 11,300 26,800 -0.4
21/06/2022
22.68
 324,900 24.37 24.37 22.68 24,100 500 0.6
20/06/2022
24.37
 168,700 26.20 26.29 24.37 2,400 9,300 -0.2
17/06/2022
26.20
 302,900 28.17 28.17 26.20 2,300 8,700 -0.2
16/06/2022
28.17
 158,000 28.17 29.86 27.98 500 7,300 -0.2
15/06/2022
28.17
 419,100 28.97 29.01 26.95 10,800 25,600 -0.4
14/06/2022
28.97
 280,300 31.13 31.13 28.97 100 1,300 -0.0
13/06/2022
31.13
 469,500 33.14 33.14 30.84 300 18,600 -0.6
10/06/2022
33.14
 156,700 34.18 34.18 33.14 100 7,200 -0.3
09/06/2022
34.18
 91,500 34.65 34.93 34.18 3,600 2,300 0.0
08/06/2022
34.65
 167,600 33.43 34.93 32.91 9,200 3,600 0.2
07/06/2022
33.43
 282,700 34.88 34.88 32.86 0 0 0
06/06/2022
34.88
 144,800 35.63 35.96 34.83 200 3,900 -0.1
03/06/2022
35.63
 200,400 35.59 35.63 34.69 0 6,000 -0.2
02/06/2022
35.59
 207,100 34.88 35.68 34.32 0 5,100 -0.2
01/06/2022
34.88
 204,200 34.83 35.21 33.85 0 4,800 -0.2
31/05/2022
34.83
 226,500 35.49 35.49 34.55 1,300 2,900 -0.1
30/05/2022
35.49
 128,400 35.49 35.82 35.21 1,000 3,800 -0.1
27/05/2022
35.49
 218,200 36.34 36.38 34.74 5,900 9,500 -0.1
26/05/2022
36.34
 122,600 35.68 36.67 35.68 0 5,600 -0.2
25/05/2022
35.68
 276,500 34.22 35.87 33.90 0 1,700 -0.1
24/05/2022
34.22
 72,400 34.55 34.55 32.91 2,700 9,200 -0.2
23/05/2022
34.55
 130,900 34.65 35.02 33.33 2,000 7,800 -0.2
20/05/2022
34.65
 142,100 34.27 35.21 34.27 7,800 17,800 -0.4
19/05/2022
34.27
 126,700 33.75 34.74 32.11 3,900 16,600 -0.5
18/05/2022
33.75
 167,400 32.63 34.27 32.96 1,400 5,100 -0.1
17/05/2022
32.63
 202,900 30.52 32.63 30.52 10,300 21,100 -0.4
16/05/2022
30.52
 172,700 31.45 33.61 30.52 1,100 4,000 -0.1
13/05/2022
31.45
 467,900 33.80 33.80 31.45 23,500 25,300 -0.1
12/05/2022
33.80
 180,400 36.34 36.34 33.80 3,800 17,000 -0.5
11/05/2022
36.34
 142,800 35.68 37.37 35.68 1,000 9,900 -0.3
10/05/2022
35.68
 234,000 35.63 36.15 33.24 11,600 16,500 -0.2
09/05/2022
35.63
 341,200 38.31 38.31 35.63 3,500 29,700 -1.0
06/05/2022
38.31
 111,000 39.44 39.44 37.09 7,100 800 0.3
05/05/2022
39.44
 193,100 40.84 41.50 38.87 4,100 21,100 -0.7
04/05/2022
40.84
 229,300 41.31 41.78 40.84 500 19,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |