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
(2025-11-04) 		0.28 3.04% 4,227,000 -53,000 -0.5
8.70
9.48
9.44
2 tháng
(2025-10-06) 		-0.87 -8.41% 13,682,700 -4,300 -0.0
8.70
10.35
9.44
3 tháng
(2025-09-05) 		-2.52 -21% 32,074,500 -387,600 -4.4
8.70
12
9.44
6 tháng
(2025-06-09) 		-0.92 -8.85% 105,724,500 48,500 -3.1
8.70
13.90
9.44
12 tháng
(2024-12-09) 		0.86 9.98% 183,039,100 -119,462 -3.1
7.71
13.90
9.44
24 tháng
(2023-12-15) 		-6.42 -40.38% 352,167,600 -402,694 -7.6
7.25
16.90
9.44
36 tháng
(2022-12-20) 		-4.77 -33.47% 564,802,500 234,906 0.8
7.25
21.65
9.44
60 tháng
(2020-12-30) 		-7.58 -44.43% 705,486,000 197,547 11.3
7.25
54.65
9.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
9.39
 73,600 9.45 9.54 9.38 0 100 0
04/12/2025
9.44
 190,400 9.52 9.59 9.44 2,600 0 0.0
03/12/2025
9.48
 428,000 9.06 9.60 9.06 40,300 800 0.4
02/12/2025
9.10
 297,700 9.15 9.15 8.92 300 33,900 -0.3
01/12/2025
9.10
 104,400 9.15 9.29 9.10 400 1,300 -0.0
28/11/2025
9.15
 190,600 9.18 9.29 9.10 200 5,900 -0.1
27/11/2025
9.18
 136,400 9.25 9.26 9.16 2,200 4,200 -0.0
26/11/2025
9.22
 132,900 9.21 9.26 9.17 0 4,100 -0.0
25/11/2025
9.20
 124,700 9.43 9.43 9.20 600 24,200 -0.2
24/11/2025
9.30
 198,900 9.26 9.36 9.25 2,900 200 0.0
21/11/2025
9.26
 125,200 9.16 9.34 9.11 100 2,400 -0.0
20/11/2025
9.16
 119,400 9.29 9.29 9.13 0 5,300 -0.0
19/11/2025
9.13
 108,200 9.34 9.34 9.13 1,300 4,900 -0.0
18/11/2025
9.34
 203,400 9.36 9.38 9.27 2,300 4,900 -0.0
17/11/2025
9.35
 204,600 9.39 9.39 9.29 7,900 16,500 -0.1
14/11/2025
9.29
 251,500 9.23 9.40 9.18 5,800 5,800 0.0
13/11/2025
9.18
 62,700 9.24 9.24 9.07 4,000 1,500 0.0
12/11/2025
9.25
 326,200 8.80 9.26 8.80 60,600 0 0.5
11/11/2025
8.74
 168,700 8.69 8.86 8.69 15,600 8,900 0.1
10/11/2025
8.70
 189,500 8.96 8.96 8.65 6,900 100 0.1
07/11/2025
8.88
 267,600 9.03 9.14 8.83 2,100 67,800 -0.6
06/11/2025
9.12
 109,200 9.08 9.13 9 17,600 10,700 0.1
05/11/2025
9.07
 109,100 9.20 9.20 9.04 100 31,000 -0.3
04/11/2025
9.20
 368,100 9 9.20 8.79 43,700 33,500 0.1
03/11/2025
9
 312,800 9.31 9.31 9 11,700 24,000 -0.1
31/10/2025
9.30
 302,700 9.46 9.47 9.30 63,800 6,300 0.5
30/10/2025
9.47
 219,700 9.44 9.50 9.40 24,800 9,800 0.1
29/10/2025
9.45
 280,100 9.20 9.47 9.20 28,800 13,000 0.1
28/10/2025
9.20
 188,000 9.17 9.21 9.11 9,600 15,100 -0.1
27/10/2025
9.17
 199,200 9.21 9.30 9.13 0 7,600 -0.1
24/10/2025
9.14
 373,700 9.13 9.14 8.97 22,900 37,500 -0.1
23/10/2025
9.13
 286,300 9.15 9.30 9.13 15,200 0 0.1
22/10/2025
9.14
 445,000 9.01 9.29 8.90 16,700 38,600 -0.2
21/10/2025
9.13
 830,900 9.15 9.47 8.98 74,700 83,300 -0.1
20/10/2025
9.49
 839,600 10.20 10.20 9.49 400 44,000 -0.4
17/10/2025
10.20
 757,600 10.15 10.40 10.10 38,600 52,100 -0.1
16/10/2025
10.10
 798,600 9.95 10.30 9.94 83,300 48,600 0.3
15/10/2025
9.95
 336,700 9.98 10.05 9.95 0 41,100 -0.4
14/10/2025
9.97
 601,800 10.25 10.30 9.97 0 23,900 -0.2
13/10/2025
10.20
 693,600 10 10.20 9.90 123,300 39,200 0.9
10/10/2025
10.15
 414,100 10.15 10.20 10.10 42,800 0 0.4
09/10/2025
10
 340,500 10.05 10.15 9.98 0 0 0
08/10/2025
10
 578,200 10.25 10.25 9.96 40,200 55,700 -0.2
07/10/2025
10.10
 283,700 10.35 10.35 10 0 0 0
06/10/2025
10.35
 372,900 9.98 10.35 9.98 8,200 16,500 -0.1
03/10/2025
9.90
 783,400 10.25 10.25 9.85 66,200 59,800 0.1
02/10/2025
10.30
 467,400 10.70 10.70 10.25 100 20,900 -0.2
01/10/2025
10.60
 201,900 10.50 10.60 10.35 3,600 32,000 -0.3
30/09/2025
10.40
 904,800 10.70 10.90 10.30 72,400 66,800 0.0
29/09/2025
10.85
 796,600 10.85 11.20 10.75 23,100 182,400 -1.7
26/09/2025
10.90
 795,500 11.25 11.25 10.90 46,700 35,800 0.1
25/09/2025
11.20
 809,900 11.10 11.25 11.10 31,800 17,000 0.2
24/09/2025
11
 813,100 10.90 11 10.55 131,000 14,300 1.3
23/09/2025
10.80
 321,700 11.10 11.10 10.80 10,000 25,300 -0.2
22/09/2025
10.90
 576,800 11.10 11.25 10.80 58,000 40,000 0.2
19/09/2025
11.10
 1,020,600 10.85 11.20 10.65 104,500 38,400 0.7
18/09/2025
10.80
 804,600 11.15 11.15 10.80 7,000 85,800 -0.9
17/09/2025
11.10
 539,400 11.25 11.35 11.05 2,700 33,600 -0.3
16/09/2025
11.25
 1,168,100 11.50 11.60 11.15 10,400 130,700 -1.4
15/09/2025
11.45
 852,200 11.30 11.50 11.25 93,300 11,100 0.9
12/09/2025
11.25
 893,900 11.30 11.45 11.20 102,500 18,300 0.9
11/09/2025
11.10
 1,254,000 11.20 11.20 10.75 122,100 162,300 -0.4
10/09/2025
11.30
 584,300 11.50 11.50 11.10 0 205,300 -2.3
09/09/2025
11.40
 1,040,600 11.40 11.40 10.90 48,300 50,900 -0.0
08/09/2025
11.20
 2,147,200 11.90 12 11.20 97,900 201,700 -1.2
05/09/2025
12
 1,615,800 12.55 12.65 12 126,500 109,000 0.2
04/09/2025
12.40
 1,229,700 12.95 12.95 12.20 6,800 233,900 -2.8
03/09/2025
12.45
 1,150,000 12 12.45 11.90 186,600 91,300 1.2
29/08/2025
11.90
 1,776,500 11.80 12.15 11.75 81,800 114,800 -0.4
28/08/2025
11.75
 1,146,400 11.80 12.05 11.50 78,700 204,500 0
27/08/2025
11.80
 1,527,800 12.15 12.45 11.80 17,700 532,900 -6.3
26/08/2025
12.20
 1,403,200 11.45 12.20 11.30 134,600 73,500 0.7
25/08/2025
11.55
 1,321,900 11.90 12.10 11.45 249,800 159,800 1.1
22/08/2025
11.80
 2,513,500 12.30 12.50 11.80 458,900 177,600 3.4
21/08/2025
12.50
 1,845,200 13.10 13.30 12.50 125,000 243,600 -1.5
20/08/2025
13.15
 2,720,600 13.60 13.65 12.80 235,600 154,700 1.0
19/08/2025
13.55
 2,123,400 13.50 14.25 13.50 200,200 216,100 -0.3
18/08/2025
13.55
 2,072,700 13.50 13.85 13.15 276,300 226,700 0.7
15/08/2025
13.55
 2,342,300 14.30 14.30 13.30 144,600 393,000 -3.5
14/08/2025
13.90
 3,574,300 13.25 13.90 13.15 185,900 261,800 -1.1
13/08/2025
13
 2,237,500 12.75 13.10 12.25 281,000 212,800 0.9
12/08/2025
12.75
 4,209,300 13 13 11.85 353,300 573,400 -2.9
11/08/2025
12.45
 1,241,200 12.45 12.45 12.45 0 400 -0.0
08/08/2025
11.65
 3,453,100 10.90 11.65 10.90 76,700 195,300 -1.4
07/08/2025
10.90
 871,800 10.90 10.95 10.60 137,100 31,100 1.1
06/08/2025
10.75
 534,200 10.60 10.80 10.55 132,800 53,000 0.8
05/08/2025
10.55
 1,719,000 11 11.10 10.45 397,100 31,300 4.0
04/08/2025
10.85
 1,034,200 10.80 10.85 10.50 273,100 30,200 2.6
01/08/2025
10.45
 963,200 10.40 10.85 10.30 97,100 109,600 -0.1
31/07/2025
10.35
 827,600 10.35 10.50 10.05 24,300 221,600 -2.0
30/07/2025
10.30
 1,028,200 10.65 10.80 10.15 33,300 249,800 -2.3
29/07/2025
10.60
 1,923,500 11.50 11.50 10.60 220,500 180,500 0.4
28/07/2025
11.35
 2,114,900 10.90 11.60 10.85 350,000 110,700 2.6
25/07/2025
10.85
 719,400 10.80 10.95 10.65 99,400 31,300 0.7
24/07/2025
10.80
 825,600 10.75 11 10.70 160,900 42,900 1.3
23/07/2025
10.70
 813,800 10.85 11 10.60 90,900 92,300 -0.0
22/07/2025
10.70
 763,400 10.40 10.70 10.40 126,100 30,500 1.0
21/07/2025
10.60
 935,700 11.20 11.20 10.60 51,100 70,400 -0.2
18/07/2025
11
 1,389,500 11.45 11.45 10.95 59,800 100,200 -0.5
17/07/2025
11
 1,840,300 10.85 11.35 10.85 109,700 267,200 -1.8
16/07/2025
10.75
 1,414,600 10.45 10.80 10.35 215,300 10,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |