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)
24/08/2023
12.70
 1,567,200 12.07 12.70 11.87 76,800 300 1.4
23/08/2023
11.90
 843,100 12.23 12.33 11.87 2,200 65,300 -1.1
22/08/2023
12.13
 1,179,900 11.87 12.20 11.33 92,000 10,000 1.4
21/08/2023
11.87
 1,856,300 12.20 12.53 11.80 135,900 1,100 2.4
18/08/2023
12.60
 1,525,400 13.40 13.43 12.60 11,800 48,800 -0.7
17/08/2023
13.53
 1,239,700 13.47 13.93 13.33 24,800 3,200 0.4
16/08/2023
13.47
 1,047,200 13.27 13.57 13.13 14,600 2,700 0.2
15/08/2023
13.47
 893,000 13.73 13.90 13.47 0 36,900 -0.8
14/08/2023
13.73
 1,499,200 13.40 14.20 13.40 8,400 2,100 0.1
11/08/2023
13.40
 1,210,400 13.30 13.40 12.80 7,800 1,500 0.1
10/08/2023
13.30
 991,800 13.37 13.67 13.20 2,400 27,500 -0.5
09/08/2023
13.37
 1,901,900 12.80 13.67 12.70 20,500 19,200 0.0
08/08/2023
12.80
 1,445,600 13.13 13.17 12.80 18,000 15,600 0.0
07/08/2023
13.17
 1,426,700 13.33 13.33 12.87 1,700 120,400 -2.3
04/08/2023
12.87
 2,496,700 12.40 12.87 12.27 5,600 29,700 -0.5
03/08/2023
12.03
 1,190,500 11.93 12.33 11.83 5,400 82,600 -1.4
02/08/2023
11.83
 1,003,500 11.60 11.97 11.43 136,600 0 2.4
01/08/2023
11.60
 1,662,400 12 12.33 11.60 24,200 0 0.4
31/07/2023
11.93
 1,277,900 12 12 11.60 19,600 0 0.3
28/07/2023
12.03
 1,319,700 11.97 12.37 11.97 46,600 500 0.8
27/07/2023
12.13
 1,653,300 11.80 12.30 11.63 19,400 32,400 -0.2
26/07/2023
11.90
 1,265,600 11.43 12.13 11.43 64,800 5,000 1.1
25/07/2023
11.43
 1,280,900 11.77 11.90 11.40 20,900 27,400 -0.1
24/07/2023
11.77
 1,797,600 11.73 11.97 11.33 166,600 1,900 2.9
21/07/2023
11.67
 1,187,900 11.87 11.87 11.47 29,700 0 0.5
20/07/2023
11.33
 2,470,300 10.60 11.33 10.53 61,200 0 1.0
19/07/2023
10.60
 1,745,700 11 11.03 10.57 39,400 1,000 0.6
18/07/2023
11.03
 2,060,600 10.80 11.10 10.63 14,500 0 0.2
17/07/2023
10.80
 1,905,100 10.17 10.80 10.17 1,600 6,900 -0.1
14/07/2023
10.10
 2,066,600 10.20 10.27 9.93 6,700 16,300 -0.1
13/07/2023
9.93
 2,572,400 9.33 9.93 9.33 6,400 10,200 -0.1
12/07/2023
9.30
 900,800 9.40 9.40 9.23 4,600 0 0.1
11/07/2023
9.37
 821,500 9.40 9.43 9.30 200 7,100 -0.1
10/07/2023
9.40
 653,100 9.23 9.53 9.23 0 0 0
07/07/2023
9.23
 624,100 9.27 9.27 8.97 0 500 -0.0
06/07/2023
9.27
 688,600 9.40 9.47 9.23 17,400 0 0.2
05/07/2023
9.47
 700,800 9.60 9.67 9.47 100 34,200 -0.5
04/07/2023
9.47
 373,400 9.27 9.47 9.27 23,700 0 0.3
03/07/2023
9.27
 584,300 9.43 9.53 9.20 0 0 0
30/06/2023
9.40
 612,400 9.53 9.63 9.37 100 1,800 -0.0
29/06/2023
9.70
 985,600 9.97 10 9.60 400 200 0.0
28/06/2023
9.87
 1,283,300 9.60 9.87 9.60 35,500 600 0.5
27/06/2023
9.60
 359,600 9.50 9.67 9.50 10,100 0 0.1
26/06/2023
9.50
 613,700 9.67 9.73 9.27 0 0 0
23/06/2023
9.67
 825,000 9.77 9.80 9.47 0 8,200 -0.1
22/06/2023
9.73
 1,021,900 9.67 9.80 9.63 0 5,200 -0.1
21/06/2023
9.57
 539,200 9.47 9.63 9.43 0 6,500 -0.1
20/06/2023
9.47
 597,400 9.17 9.47 9.17 4,300 700 0.1
19/06/2023
9.17
 696,000 9.30 9.60 9.17 2,200 5,700 -0.1
16/06/2023
9.37
 850,100 9.50 9.67 9.37 6,100 0 0.1
15/06/2023
9.43
 895,900 9.60 9.63 9.40 500 0 0.0
14/06/2023
9.67
 733,100 10 10 9.67 2,700 1,800 0.0
13/06/2023
9.87
 1,453,500 9.87 10.07 9.67 13,400 5,200 0.1
12/06/2023
9.83
 1,063,800 10.13 10.20 9.73 100 24,300 -0.4
09/06/2023
10.13
 948,100 9.93 10.13 9.60 3,900 3,900 -0.0
08/06/2023
9.93
 2,296,100 10.10 10.33 9.93 9,300 200 0.1
07/06/2023
10
 1,080,800 9.97 10.17 9.77 19,400 1,100 0.3
06/06/2023
9.83
 816,900 9.57 9.83 9.37 22,000 400 0.3
05/06/2023
9.57
 668,300 9.73 9.77 9.57 3,500 4,900 -0.0
02/06/2023
9.70
 747,400 9.87 9.87 9.60 0 4,900 -0.1
01/06/2023
9.63
 1,029,600 9.93 10 9.63 7,100 12,800 -0.1
31/05/2023
9.93
 1,468,000 9.50 10 9.33 5,700 5,400 0.0
30/05/2023
9.50
 1,720,300 9.50 9.53 9.20 5,300 4,800 0.0
29/05/2023
9.43
 1,075,500 9.53 9.60 9.40 100 12,300 -0.2
26/05/2023
9.27
 1,992,200 8.83 9.27 8.77 0 3,900 -0.1
25/05/2023
8.67
 626,300 8.70 8.83 8.60 0 2,100 -0.0
24/05/2023
8.67
 798,400 8.67 8.87 8.53 0 12,100 -0.2
23/05/2023
8.57
 712,500 8.73 8.87 8.53 1,000 24,300 -0.3
22/05/2023
8.67
 822,600 8.47 8.73 8.47 100 5,300 -0.1
19/05/2023
8.47
 606,500 8.47 8.47 8.20 13,400 27,800 -0.2
18/05/2023
8.33
 1,009,300 8.57 8.57 8.33 35,800 20,900 0.2
17/05/2023
8.53
 603,700 8.60 8.87 8.53 6,400 3,100 0.0
16/05/2023
8.67
 990,900 8.67 8.83 8.47 2,900 900 0.0
15/05/2023
8.67
 1,249,400 9.23 9.23 8.67 6,000 51,000 -0.6
12/05/2023
9.10
 885,800 8.87 9.13 8.77 28,900 5,700 0.3
11/05/2023
8.90
 991,500 9 9.03 8.83 28,600 0 0.4
10/05/2023
8.83
 1,274,900 8.67 8.93 8.60 23,200 4,500 0.2
09/05/2023
8.67
 796,400 8.67 9 8.57 0 4,700 -0.1
08/05/2023
8.57
 932,900 8.43 8.57 8.30 36,700 8,200 0.4
05/05/2023
8.33
 928,500 8.57 8.57 8.20 8,600 1,600 0.1
04/05/2023
8.57
 1,166,700 8.47 8.87 8.47 7,100 8,000 -0.0
03/05/2023
7.73
 324,100 7.67 7.73 7.50 4,700 0 0.1
02/05/2023
9.20
 151,300 9.07 9.40 8.97 3,800 17,900 -0.2
01/05/2023
8.63
 193,700 8.63 8.70 8.47 1,000 9,400 -0.1
28/04/2023
8.73
 1,413,100 8.43 8.80 8.30 45,700 800 0.6
27/04/2023
8.33
 851,400 8.40 8.40 8.10 1,100 300 0.0
26/04/2023
8.33
 1,937,900 8.67 8.67 8.10 20,800 52,900 -0.4
25/04/2023
8.10
 369,300 8.10 8.10 8.10 0 700 -0.0
24/04/2023
7.60
 812,800 7.23 7.60 7 0 4,600 -0.1
21/04/2023
7.13
 477,700 7.40 7.40 7.07 0 19,200 -0.2
20/04/2023
7.33
 304,500 7.20 7.40 7.17 2,400 0 0.0
19/04/2023
7.30
 287,100 7.50 7.57 7.30 900 1,000 -0.0
18/04/2023
7.47
 431,000 7.20 7.57 7 30,000 0 0.3
17/04/2023
7.13
 581,100 7.40 7.40 7.13 31,500 0 0.3
14/04/2023
7.33
 825,600 7.80 7.80 7.33 38,500 7,500 0.3
13/04/2023
7.77
 284,600 8.03 8.03 7.77 1,100 300 0.0
12/04/2023
8.03
 698,900 8.20 8.20 7.97 0 9,200 -0.1
11/04/2023
8
 353,000 7.87 8.07 7.67 31,300 2,700 0.3
10/04/2023
7.87
 510,500 8.07 8.17 7.73 14,400 6,600 0.1
07/04/2023
7.93
 548,800 7.87 8.03 7.73 17,200 1,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |