CTCP Hưng Thịnh Incons (htn)

13.60
0.20
(1.49%)
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
(2024-04-16) 		0.10 0.74% 10,064,900 -62,980 -0.8
12.50
13.60
13.60
2 tháng
(2024-03-18) 		-2.35 -14.73% 40,107,800 -676,280 -11.1
12.50
16.90
13.60
3 tháng
(2024-02-16) 		-1.65 -10.82% 67,154,700 -341,880 -5.7
12.50
16.90
13.60
6 tháng
(2023-11-20) 		-3.40 -20% 115,581,900 -141,680 -2.7
12.50
17.90
13.60
12 tháng
(2023-05-22) 		0.65 5.02% 256,856,300 202,320 1.8
12.50
21.65
13.60
24 tháng
(2022-05-27) 		-21.89 -61.68% 345,033,700 44,501 -5.9
10.05
35.63
13.60
36 tháng
(2021-06-01) 		-5.26 -27.88% 429,832,300 371,901 13.6
10.05
54.65
13.60
60 tháng
(2019-06-12) 		6.26 85.19% 481,624,450 394,911 6.1
5.75
54.65
13.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
13.40
-0.05
 841,500 13.40 13.55 13.15 300 35,900 -0.5
#2 14/05/2024
13.45
-0.05
 301,500 13.50 13.70 13.30 0 66,100 -0.9
#3 13/05/2024
13.50
0.25
 559,200 13.40 13.70 13.25 0 64,580 -0.9
#4 10/05/2024
13.25
0.15
 314,900 13.20 13.30 12.95 27,700 1,000 0.3
#5 09/05/2024
13.10
0
 272,200 13.30 13.30 13.10 4,800 14,600 -0.1
#6 08/05/2024
13.10
-0.15
 423,700 13.10 13.30 12.80 17,700 0 0.2
#7 07/05/2024
13.25
-0.05
 227,900 13.40 13.40 13.15 0 0 0
#8 06/05/2024
13.30
0.50
 609,600 12.85 13.40 12.85 155,300 0 2.0
#9 03/05/2024
12.80
-0.25
 345,900 13.10 13.10 12.80 100 22,300 -0.3
#10 02/05/2024
13.05
0.20
 199,200 12.90 13.05 12.80 700 40,400 -0.5
#11 26/04/2024
12.85
-0.10
 440,600 12.85 13 12.75 7,800 300 0.1
#12 25/04/2024
12.95
-0.15
 352,800 13.05 13.10 12.85 500 1,700 -0.0
#13 24/04/2024
13.10
0.60
 618,700 12.85 13.15 12.65 75,800 27,900 0.6
#14 23/04/2024
12.50
-0.40
 318,200 12.95 12.95 12.50 1,600 400 0.0
#15 22/04/2024
12.90
0.40
 356,700 12.55 13 12.55 400 21,300 -0.3
#16 19/04/2024
12.50
-0.70
 1,090,900 13.10 13.10 12.35 17,000 119,500 -1.3
#17 17/04/2024
13.20
-0.30
 563,400 13.70 13.75 13.20 1,100 17,600 -0.2
#18 16/04/2024
13.50
-0.65
 1,482,100 14.10 14.15 13.25 57,000 49,700 0.1
#19 15/04/2024
14.15
-1.05
 1,962,900 15.20 15.20 14.15 91,900 42,000 0.7
#20 12/04/2024
15.20
0
 791,700 15.30 15.40 15.15 0 5,200 -0.1
#21 11/04/2024
15.20
0
 1,108,000 15.10 15.25 15 103,100 3,100 1.5
#22 10/04/2024
15.20
-0.40
 788,700 15.75 15.75 15.20 0 120,500 -1.9
#23 09/04/2024
15.60
-0.15
 1,446,500 15.75 15.80 15.35 43,900 11,700 0.5
#24 08/04/2024
15.75
-0.15
 748,800 16 16 15.65 0 41,200 -0.7
#25 05/04/2024
15.90
-0.10
 1,395,200 15.75 16.15 15.60 119,100 65,200 0.8
#26 04/04/2024
16
-0.40
 1,506,600 16.30 16.45 15.90 6,100 125,200 -1.9
#27 03/04/2024
16.40
-0.50
 1,487,600 16.90 16.95 16.40 72,200 111,000 -0.6
#28 02/04/2024
16.90
0
 1,045,100 16.90 16.90 16.60 75,900 33,000 0.7
#29 01/04/2024
16.90
0.60
 1,337,900 16.30 16.90 16.30 161,000 20,700 2.3
#30 29/03/2024
16.30
-0.30
 1,250,200 16.60 16.65 16.30 65,100 184,300 -2.0
#31 28/03/2024
16.60
-0.30
 1,230,800 17.05 17.05 16.50 4,500 152,800 -2.5
#32 27/03/2024
16.90
0
 1,698,200 17 17.15 16.85 100 22,400 -0.4
#33 26/03/2024
16.90
0.50
 1,663,400 16.25 16.90 16.05 23,100 170,400 -2.4
#34 25/03/2024
16.40
0.30
 2,296,600 16.10 16.75 16.05 221,400 104,100 1.9
#35 22/03/2024
16.10
-0.10
 1,601,700 16.20 16.50 16 200 237,300 -3.8
#36 21/03/2024
16.20
0.45
 2,490,700 15.75 16.45 15.75 210,100 228,700 -0.4
#37 20/03/2024
15.75
0
 819,900 15.75 15.80 15.50 2,900 85,900 -1.3
#38 19/03/2024
15.75
-0.20
 1,027,800 15.95 16.30 15.70 68,200 163,700 -1.5
#39 18/03/2024
15.95
0.25
 2,344,600 15.70 16.40 15.20 269,900 223,600 0.7
#40 15/03/2024
15.70
0.20
 2,232,900 15.50 16.30 15.50 344,400 89,700 4.1
#41 14/03/2024
15.50
-0.20
 1,283,300 15.70 15.95 15.40 135,200 39,900 1.5
#42 13/03/2024
15.70
0.70
 1,630,500 15 15.75 14.95 254,700 87,700 2.5
#43 12/03/2024
15
-0.65
 1,887,800 15.65 15.80 15 5,600 166,700 -2.5
#44 11/03/2024
15.65
-0.20
 1,196,000 15.85 16.20 15.55 66,800 53,600 0.2
#45 08/03/2024
15.85
-0.55
 1,695,600 16.40 16.50 15.85 40,800 42,200 -0.0
#46 07/03/2024
16.40
0.40
 2,101,200 16 16.45 15.75 273,200 102,400 2.7
#47 06/03/2024
16
-0.30
 1,742,900 16.30 16.60 15.90 28,000 64,200 -0.6
#48 05/03/2024
16.30
1.05
 4,114,300 15.25 16.30 15.15 67,080 28,300 0.6
#49 04/03/2024
15.25
0.25
 1,328,900 15 15.40 15.10 45,200 1,600 0.7
#50 01/03/2024
15
0.15
 677,800 14.85 15.15 14.85 0 19,300 -0.3
#51 29/02/2024
14.85
-0.05
 454,700 14.90 15 14.85 500 1,680 -0.0
#52 28/02/2024
14.90
-0.15
 483,600 15.05 15.05 14.90 0 400 -0.0
#53 27/02/2024
15.05
0.30
 567,300 14.75 15.10 14.70 70,200 1,700 1.0
#54 26/02/2024
14.75
-0.05
 527,300 14.80 14.90 14.60 1,800 14,300 -0.2
#55 23/02/2024
14.80
-0.50
 1,280,400 15.30 15.35 14.70 900 126,200 -1.9
#56 22/02/2024
15.30
-0.20
 459,900 15.50 15.50 15.30 0 82,900 -1.3
#57 21/02/2024
15.50
0.15
 908,900 15.35 15.70 15.20 61,500 85,400 -0.4
#58 20/02/2024
15.35
0.05
 885,200 15.30 15.60 15.30 5,600 197,300 -3.0
#59 19/02/2024
15.30
0.05
 653,600 15.25 15.35 15.15 69,800 115,300 -0.7
#60 16/02/2024
15.25
0.15
 934,800 15.10 15.50 15.10 198,200 14,300 2.8
#61 15/02/2024
15.10
0.20
 627,600 14.90 15.15 14.95 114,800 0 1.7
#62 07/02/2024
14.90
-0.25
 551,300 15.15 15.25 14.90 0 30,700 -0.5
#63 06/02/2024
15.15
0.35
 725,900 14.80 15.15 14.85 54,700 1,900 0.8
#64 05/02/2024
14.80
-0.35
 515,300 15.15 15.30 14.80 0 22,000 -0.3
#65 02/02/2024
15.15
0.35
 1,294,100 14.80 15.35 14.90 23,000 9,500 0.2
#66 01/02/2024
14.80
0.15
 656,000 14.65 14.95 14.60 20,500 0 0.3
#67 31/01/2024
14.65
-0.10
 620,200 14.75 15.10 14.65 100 39,400 -0.6
#68 30/01/2024
14.75
-0.10
 842,400 14.85 14.90 14.50 17,700 8,200 0.1
#69 29/01/2024
14.85
0
 239,700 14.85 15 14.85 27,600 100 0.4
#70 26/01/2024
14.85
0.10
 256,500 14.75 15.05 14.80 0 100 -0.0
#71 25/01/2024
14.75
-0.20
 309,500 14.95 15 14.75 300 0 0.0
#72 24/01/2024
14.95
-0.05
 413,300 15 15.10 14.90 400 10,900 -0.2
#73 23/01/2024
15
-0.20
 280,000 15.20 15.25 15 200 0 0.0
#74 22/01/2024
15.20
0.10
 914,400 15.10 15.20 14.90 42,200 1,600 0.6
#75 19/01/2024
15.10
-0.05
 258,600 15.15 15.35 15 0 3,800 -0.1
#76 18/01/2024
15.15
0.10
 334,200 15.05 15.40 15.05 13,500 4,000 0.1
#77 17/01/2024
15.05
-0.10
 421,400 15.15 15.35 14.95 2,500 100 0.0
#78 16/01/2024
15.15
0.55
 577,400 14.60 15.30 14.50 1,000 0 0.0
#79 15/01/2024
14.60
-0.45
 749,100 15.05 15.35 14.60 5,000 200 0.1
#80 12/01/2024
15.05
-0.65
 1,275,000 15.70 15.70 15.05 1,200 15,700 -0.2
#81 11/01/2024
15.70
-0.05
 745,900 15.75 15.95 15.65 0 300 -0.0
#82 10/01/2024
15.75
-0.35
 931,200 16.10 16.15 15.75 4,300 3,000 0.0
#83 09/01/2024
16.10
-0.10
 886,400 16.20 16.35 16 0 9,400 -0.2
#84 08/01/2024
16.20
0.10
 1,433,100 16.10 16.50 16.10 14,300 0 0.2
#85 05/01/2024
16.10
0.05
 701,700 16.05 16.25 15.90 200 0 0.0
#86 04/01/2024
16.05
0.15
 2,075,200 15.90 16.30 15.80 16,600 0 0.3
#87 03/01/2024
15.90
0.15
 540,800 15.75 15.90 15.70 0 3,700 -0.1
#88 02/01/2024
15.75
-0.25
 539,400 16 16.15 15.70 0 1,600 -0.0
#89 29/12/2023
16
0.20
 531,200 15.80 16.05 15.80 0 200 -0.0
#90 28/12/2023
15.80
-0.10
 588,100 15.90 16 15.75 600 52,000 -0.8
#91 27/12/2023
15.90
-0.25
 669,700 16.15 16.30 15.90 0 0 0
#92 26/12/2023
16.15
0
 387,100 16.15 16.45 16.10 900 1,400 -0.0
#93 25/12/2023
16.15
0.20
 531,600 15.95 16.20 15.80 700 0 0.0
#94 22/12/2023
15.95
0.10
 584,300 15.85 16.10 15.80 0 1,900 -0.0
#95 21/12/2023
15.85
-0.15
 481,300 16 16 15.75 100 3,000 -0.0
#96 20/12/2023
16
0.30
 352,200 15.70 16.10 15.75 4,600 400 0.1
#97 19/12/2023
15.70
0.10
 704,200 15.60 15.90 15.35 3,300 0 0.1
#98 18/12/2023
15.60
-0.30
 316,800 15.90 16 15.60 800 0 0.0
#99 15/12/2023
15.90
0.15
 557,100 15.75 16.10 15.75 5,700 5,800 -0.0
#100 14/12/2023
15.75
-0.35
 864,900 16.10 16.30 15.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc