CTCP Hưng Thịnh Incons (htn)

7.06
-0.01
(-0.14%)
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
(2026-09-08) 		0.84 12.96% 8,539,900 115,326 0.0
6.47
7.51
7.06
2 tháng
(2026-08-10) 		2.38 47.79% 15,973,500 133,426 0.1
4.96
7.51
7.06
3 tháng
(2026-07-10) 		2.68 57.50% 18,394,200 134,226 0.1
4.29
7.51
7.06
6 tháng
(2026-04-13) 		2.50 51.44% 28,465,800 118,026 0.0
4.29
7.51
7.06
12 tháng
(2025-10-13) 		0.55 8.09% 57,420,800 -3,874 -1.0
4.09
7.51
7.06
24 tháng
(2024-10-18) 		2.13 40.80% 238,306,500 93,236 -5.9
4.09
9.27
7.06
36 tháng
(2023-10-24) 		-3.05 -29.33% 439,656,000 -106,144 -8.5
4.09
11.93
7.06
60 tháng
(2021-11-03) 		-15.98 -68.50% 706,777,500 190,337 4.6
4.09
36.43
7.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
23.75
 200,400 23.72 23.75 23.13 0 6,000 -0.2
02/06/2022
23.72
 207,100 23.75 23.79 22.88 0 5,100 -0.2
01/06/2022
23.25
 204,200 23.47 23.47 22.57 0 4,800 -0.2
31/05/2022
23.22
 226,500 23.54 23.66 23.04 1,300 2,900 -0.1
30/05/2022
23.66
 128,400 23.66 23.88 23.47 1,000 3,800 -0.1
27/05/2022
23.66
 218,200 23.16 24.26 23.16 5,900 9,500 -0.1
26/05/2022
24.22
 122,600 24.41 24.44 23.79 0 5,600 -0.2
25/05/2022
23.79
 276,500 23.16 23.91 22.60 0 1,700 -0.1
24/05/2022
22.82
 72,400 22.97 22.97 21.94 2,700 9,200 -0.2
23/05/2022
23.04
 130,900 23.35 23.35 22.22 2,000 7,800 -0.2
20/05/2022
23.10
 142,100 22.85 23.47 22.85 7,800 17,800 -0.4
19/05/2022
22.85
 126,700 21.41 23.16 21.41 3,900 16,600 -0.5
18/05/2022
22.50
 167,400 22.53 22.85 21.97 1,400 5,100 -0.1
17/05/2022
21.75
 202,900 20.34 21.75 20.34 10,300 21,100 -0.4
16/05/2022
20.34
 172,700 20.97 22.41 20.34 1,100 4,000 -0.1
13/05/2022
20.97
 467,900 22.53 22.53 20.97 23,500 25,300 -0.1
12/05/2022
22.53
 180,400 24.22 24.22 22.53 3,800 17,000 -0.5
11/05/2022
24.22
 142,800 24.91 24.91 23.79 1,000 9,900 -0.3
10/05/2022
23.79
 234,000 22.16 24.10 22.16 11,600 16,500 -0.2
09/05/2022
23.75
 341,200 24.07 24.73 23.75 3,500 29,700 -1.0
06/05/2022
25.54
 111,000 24.73 26.23 24.73 7,100 800 0.3
05/05/2022
26.29
 193,100 27.67 27.67 25.91 4,100 21,100 -0.7
04/05/2022
27.23
 229,300 27.85 27.85 27.23 500 19,200 -0.8
29/04/2022
27.54
 199,600 26.76 27.54 26.29 20,000 9,000 0.5
28/04/2022
26.76
 248,600 26.16 26.88 26.16 2,500 15,300 -0.5
27/04/2022
26.16
 239,300 25.91 26.29 24.73 6,600 37,700 -1.3
26/04/2022
24.98
 376,300 23.91 25.19 22.53 51,400 13,500 1.4
25/04/2022
24.04
 486,700 26.73 26.73 24.01 32,100 10,100 0.9
22/04/2022
25.79
 609,500 27.45 28.29 25.54 32,400 6,500 1.1
21/04/2022
27.45
 488,100 29.36 29.36 27.45 26,100 6,400 0.9
20/04/2022
29.51
 305,600 29.55 30.42 29.42 4,400 9,700 -0.3
19/04/2022
29.42
 253,100 31.05 31.27 29.42 5,800 21,300 -0.8
18/04/2022
31.30
 704,400 31.30 31.42 29.29 16,700 14,400 0.1
15/04/2022
31.49
 325,800 31.30 31.92 31.17 1,200 12,000 -0.5
14/04/2022
31.67
 392,200 32.86 32.93 31.36 6,100 27,900 -1.1
13/04/2022
32.80
 681,200 31.24 32.86 29.14 42,800 10,300 1.6
12/04/2022
30.73
 592,300 33.18 34.24 30.67 3,300 11,700 -0.4
08/04/2022
32.80
 767,500 35.24 35.49 32.80 12,300 21,200 -0.5
07/04/2022
35.24
 366,600 34.55 35.62 34.55 1,300 1,800 0.0
06/04/2022
35.05
 770,200 34.55 35.37 34.30 10,800 5,300 0.3
05/04/2022
35.12
 542,900 35.99 36.12 35.05 4,400 5,800 -0.1
04/04/2022
35.99
 370,800 36.31 36.81 35.80 5,300 1,200 0.2
01/04/2022
36.12
 407,900 34.62 36.12 34.62 22,100 200 1.2
31/03/2022
34.99
 536,200 35.18 36.18 34.55 29,200 1,200 1.6
30/03/2022
34.62
 799,400 35.99 36.43 34.43 8,600 11,800 -0.2
29/03/2022
36.43
 263,300 37.12 37.12 36.43 7,700 1,000 0.4
28/03/2022
36.43
 1,220,100 34.43 36.68 33.93 17,100 32,300 -0.9
25/03/2022
35.05
 443,200 35.37 35.87 34.55 25,100 1,200 1.3
24/03/2022
35.37
 464,000 34.55 36.62 34.43 33,600 2,000 1.8
23/03/2022
34.55
 514,000 35.30 35.62 34.55 36,000 0 2.0
22/03/2022
35.30
 901,200 33.93 35.68 33.18 30,800 10,600 1.1
21/03/2022
33.99
 854,200 34.87 34.87 33.55 31,700 4,500 1.5
18/03/2022
32.67
 1,391,400 30.55 32.67 30.55 7,000 6,300 0.0
17/03/2022
30.55
 559,200 29.98 30.67 29.80 36,000 1,200 1.7
16/03/2022
29.70
 267,500 30.67 30.67 29.67 24,200 3,800 1.0
15/03/2022
30.05
 778,300 28.57 30.05 28.54 50,100 5,900 2.1
14/03/2022
28.20
 305,800 27.48 28.20 27.35 1,500 17,200 -0.7
11/03/2022
27.48
 345,200 28.17 28.17 27.48 900 6,200 -0.2
10/03/2022
28.17
 245,000 28.29 28.86 28.07 0 21,900 -1.0
09/03/2022
28.07
 336,000 28.36 28.61 27.54 2,800 15,000 -0.5
08/03/2022
28.36
 372,400 28.95 29.26 28.36 900 18,600 -0.8
07/03/2022
28.95
 392,300 29.42 29.42 28.89 6,200 1,400 0.2
04/03/2022
29.45
 268,400 29.11 29.89 28.98 7,200 3,400 0.2
03/03/2022
29.11
 225,200 29.26 29.42 28.92 2,700 5,800 -0.1
02/03/2022
29.42
 183,300 29.67 29.73 28.86 3,300 4,900 -0.1
01/03/2022
29.67
 357,500 28.86 29.98 28.48 7,600 5,800 0.1
28/02/2022
28.86
 308,600 29.23 29.29 28.79 7,000 14,500 -0.3
25/02/2022
29.23
 334,200 29.29 29.76 29.01 16,700 2,000 0.7
24/02/2022
29.11
 662,200 30.45 30.55 28.32 9,100 21,800 -0.6
23/02/2022
30.45
 218,300 30.36 30.86 30.36 15,400 100 0.7
22/02/2022
30.36
 606,800 30.55 30.98 29.73 22,500 19,000 0.2
21/02/2022
30.98
 452,700 30.86 31.49 30.86 11,400 5,400 0.3
18/02/2022
30.70
 298,700 30.67 30.80 30.11 26,500 2,900 1.2
17/02/2022
30.55
 590,900 30.55 31.08 30.39 10,700 900 0.5
16/02/2022
30.39
 554,400 30.05 30.67 29.67 7,700 2,900 0.2
15/02/2022
29.48
 359,400 29.17 30.05 29.11 9,500 400 0.4
14/02/2022
29.17
 445,800 29.11 29.73 28.79 11,700 4,000 0.4
11/02/2022
29.70
 242,300 29.92 30.08 29.61 10,600 16,700 -0.3
10/02/2022
29.95
 403,400 30.36 30.67 29.89 400 26,800 -1.3
09/02/2022
29.73
 734,700 28.04 29.73 27.48 10,400 6,300 0.2
08/02/2022
27.85
 239,400 27.85 28.17 27.51 7,700 18,300 -0.5
07/02/2022
28.17
 198,600 28.54 28.54 27.85 1,400 100 0.1
28/01/2022
27.79
 248,100 27.76 27.92 27.23 9,800 9,800 0.0
27/01/2022
27.23
 177,100 26.92 27.32 26.60 16,800 9,600 0.3
26/01/2022
27.35
 171,800 28.14 28.17 26.92 5,000 16,700 -0.6
25/01/2022
27.67
 221,700 26.92 27.73 26.85 9,500 4,300 0.2
24/01/2022
26.92
 308,700 27.67 28.36 26.92 3,500 16,500 -0.6
21/01/2022
27.67
 201,600 28.48 28.48 27.54 100 27,800 -1.2
20/01/2022
27.57
 150,500 26.57 27.85 26.54 100 14,300 -0.6
19/01/2022
26.35
 149,800 26.10 26.60 26.04 1,100 16,000 -0.6
18/01/2022
26.10
 381,800 26.60 27.42 26.10 10,700 4,000 0.3
17/01/2022
26.60
 444,000 28.17 29.42 26.60 5,000 31,700 -1.2
14/01/2022
28.17
 470,400 26.92 28.64 25.48 25,600 13,000 0.6
13/01/2022
27.35
 546,400 28.73 28.98 27.32 1,200 16,800 -0.7
12/01/2022
28.11
 811,500 28.79 29.58 27.67 18,300 11,600 0.3
11/01/2022
29.73
 797,400 30.67 30.67 29.42 23,200 8,800 0.7
10/01/2022
30.98
 931,900 31.36 32.05 30.98 4,500 23,200 -0.9
07/01/2022
32.49
 668,800 31.61 33.18 31.05 1,200 13,400 -0.6
06/01/2022
31.05
 628,100 29.42 31.05 29.11 2,200 100 0.1
05/01/2022
29.04
 279,500 28.73 29.11 28.17 500 8,300 -0.4

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