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)
04/01/2022
28.61
 415,200 28.54 29.11 28.29 4,500 94,500 -4.1
31/12/2021
28.17
 135,800 28.67 28.73 28.17 2,400 6,800 -0.2
30/12/2021
28.36
 154,300 27.92 28.76 27.92 6,100 600 0.3
29/12/2021
27.92
 349,500 28.79 28.79 27.92 5,900 6,800 0.0
28/12/2021
28.89
 245,900 28.79 29.67 28.79 5,000 3,600 0.1
27/12/2021
28.67
 176,900 29.42 29.42 28.61 3,200 17,700 -0.7
24/12/2021
29.55
 321,600 29.76 30.05 28.67 1,700 13,700 -0.6
23/12/2021
29.76
 345,400 29.86 30.30 27.92 3,600 8,900 -0.2
22/12/2021
30.01
 375,500 28.79 30.67 28.29 6,200 9,700 -0.2
21/12/2021
28.79
 287,700 28.48 29.11 28.17 7,500 4,500 0.1
20/12/2021
29.23
 365,600 30.01 30.01 27.98 5,800 14,100 -0.4
17/12/2021
29.92
 393,300 29.42 30.36 28.73 700 3,700 -0.1
16/12/2021
28.86
 480,100 27.67 29.04 26.92 21,900 12,300 0.4
15/12/2021
27.67
 437,800 28.73 28.73 26.60 17,400 13,200 0.2
14/12/2021
28.54
 387,900 29.01 29.04 28.17 3,200 18,300 -0.7
13/12/2021
28.01
 474,900 26.20 28.01 26.20 24,000 19,800 0.2
10/12/2021
26.20
 479,200 25.38 26.60 25.35 13,600 3,800 0.4
09/12/2021
25.16
 423,500 23.47 25.23 23.29 16,000 100 0.6
08/12/2021
23.91
 327,100 24.73 24.73 23.72 2,300 38,700 -1.4
07/12/2021
24.66
 371,100 25.38 25.98 24.44 12,200 39,900 -1.1
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
06/12/2021
25.35
 728,200 26.20 26.20 24.73 28,100 2,300 1.1
03/12/2021
24.52
 652,400 25.28 25.39 24.45 19,900 12,300 0.5
02/12/2021
25.04
 459,000 25.39 25.39 25.04 16,700 28,600 -0.9
01/12/2021
24.34
 812,100 22.95 24.34 22.78 35,700 1,600 2.3
30/11/2021
22.78
 443,800 22.26 22.99 22.26 34,900 4,900 2.0
29/11/2021
22.22
 223,100 22.19 22.22 20.87 24,300 1,000 1.4
26/11/2021
22.36
 325,100 23.20 23.20 22.36 14,200 2,000 0.8
25/11/2021
23.23
 708,900 23.86 23.86 22.60 13,400 25,300 -0.8
24/11/2021
22.33
 247,500 22.33 22.33 22.33 1,800 0 0.1
23/11/2021
20.87
 202,600 20.00 20.87 19.82 25,800 500 1.5
22/11/2021
19.96
 258,500 20.83 20.87 19.47 27,900 3,900 1.4
19/11/2021
20.41
 473,300 21.63 21.63 20.17 16,800 10,900 0.4
18/11/2021
21.63
 319,900 21.56 21.91 21.49 8,100 12,900 -0.3
17/11/2021
22.12
 236,300 22.60 22.60 21.87 11,900 8,200 0.2
16/11/2021
21.94
 601,300 20.76 21.94 20.73 45,200 1,000 2.7
15/11/2021
20.52
 710,700 21.56 21.56 20.17 13,700 0 0.8
12/11/2021
21.53
 405,500 21.91 21.91 21.21 9,000 1,500 0.5
11/11/2021
21.91
 408,100 22.64 22.64 21.73 10,400 2,900 0.5
10/11/2021
22.43
 330,300 21.32 22.81 21.32 21,400 0 1.4
09/11/2021
21.42
 783,100 21.94 22.15 21.14 17,500 13,100 0.3
08/11/2021
22.08
 554,300 22.95 22.95 21.84 14,200 1,900 0.8
05/11/2021
23.23
 387,400 23.65 24.34 22.88 14,300 2,600 0.8
04/11/2021
23.82
 395,500 23.26 24.31 22.08 39,800 0 2.3
03/11/2021
23.33
 960,200 24.52 26.05 23.33 22,700 3,000 1.4
02/11/2021
25.07
 438,000 26.08 26.08 24.76 17,700 149,100 -9.5
01/11/2021
25.73
 380,400 24.73 25.73 24.69 19,000 13,100 0.4
29/10/2021
24.55
 577,900 24.52 24.55 23.99 4,900 29,500 -1.7
28/10/2021
22.95
 558,300 21.91 22.95 20.87 2,700 6,100 -0.2
27/10/2021
21.63
 238,100 21.91 21.91 21.56 7,100 0 0.4
26/10/2021
21.91
 315,000 21.91 22.01 20.52 10,100 6,200 0.2
25/10/2021
21.91
 480,900 20.87 21.91 20.59 26,700 1,500 1.6
22/10/2021
20.48
 379,400 20.38 20.80 19.89 13,300 500 0.7
21/10/2021
20.52
 259,900 20.48 20.90 20.38 4,200 100 0.2
20/10/2021
20.34
 602,000 19.61 20.62 19.47 3,000 3,000 0.0
19/10/2021
19.61
 485,900 18.71 19.61 18.43 15,000 36,200 -1.2
18/10/2021
18.95
 417,000 18.95 19.13 18.29 1,900 5,500 -0.2
15/10/2021
17.98
 978,300 17.04 17.98 16.90 3,700 100 0.2
14/10/2021
16.83
 724,200 15.75 16.83 15.75 10,700 3,500 0.3
13/10/2021
15.82
 192,700 16.08 16.08 15.65 3,600 2,900 0.0
12/10/2021
16.10
 205,500 16.15 16.15 15.65 2,700 6,500 -0.2
11/10/2021
16.15
 264,700 16.31 16.31 16.00 0 1,600 0
08/10/2021
16.03
 429,000 15.27 16.29 15.27 1,700 600 0.0
07/10/2021
15.23
 136,200 15.30 15.34 15.02 6,100 3,000 0.1
06/10/2021
15.16
 195,800 14.85 15.16 14.81 4,100 0 0.2
05/10/2021
14.81
 100,900 14.61 15.01 14.61 5,600 500 0.2
04/10/2021
14.71
 147,300 14.74 14.81 14.47 1,400 800 0.0
01/10/2021
14.78
 222,700 15.01 15.16 14.78 2,200 11,100 -0.4
30/09/2021
14.81
 130,000 14.74 14.92 14.74 1,400 0 0.1
29/09/2021
14.74
 120,900 14.36 14.88 14.36 2,000 6,400 -0.2
28/09/2021
14.81
 162,800 14.08 14.88 14.01 26,400 0 1.1
27/09/2021
14.43
 271,400 14.99 15.23 14.43 600 2,000 -0.1
24/09/2021
15.23
 505,300 15.72 15.72 14.85 12,000 4,800 0.3
23/09/2021
15.68
 236,000 16.24 16.24 15.68 400 400 0.0
22/09/2021
16.21
 231,800 16.34 16.34 16.00 14,200 2,900 0.5
21/09/2021
16.17
 345,000 16.34 16.34 15.93 7,700 3,200 0.2
20/09/2021
16.41
 483,300 16.66 16.66 16.34 102,600 13,100 4.2
17/09/2021
16.34
 439,100 16.62 16.62 15.65 0 2,500 -0.1
16/09/2021
16.31
 521,800 16.69 16.69 16.07 10,800 4,600 0.3
15/09/2021
15.86
 326,500 15.65 15.86 15.47 37,400 0 1.7
14/09/2021
15.82
 440,000 16.00 16.00 15.37 34,700 5,300 1.3
13/09/2021
15.61
 334,800 15.96 16.00 15.51 4,100 3,800 0.0
10/09/2021
15.42
 531,200 14.94 15.47 14.94 38,100 4,900 1.5
09/09/2021
14.92
 162,800 14.57 15.01 14.57 6,300 2,000 0.2
08/09/2021
14.57
 206,600 15.02 15.02 14.47 0 15,000 -0.6
07/09/2021
14.95
 319,500 15.41 15.51 14.88 100 12,600 -0.6
06/09/2021
15.37
 370,800 15.18 15.79 14.99 4,200 7,100 -0.1
01/09/2021
15.18
 319,800 14.78 15.27 14.64 18,000 0 0.8
31/08/2021
15.06
 357,800 15.30 15.30 14.95 3,300 6,500 -0.1
30/08/2021
15.16
 294,800 15.34 15.49 15.11 26,950 29,250 -0.1
27/08/2021
15.16
 566,100 13.98 15.28 13.74 12,800 9,800 0.1
26/08/2021
14.29
 354,400 14.61 15.09 14.08 0 20,800 -0.9
25/08/2021
14.61
 282,300 14.78 14.81 14.26 4,100 27,800 -1.0
24/08/2021
14.95
 343,100 15.91 15.91 14.68 1,200 24,700 -1.0
23/08/2021
15.44
 820,400 14.43 15.44 14.38 17,600 200 0.8
20/08/2021
14.43
 511,400 14.38 14.64 13.81 3,000 18,700 -0.6
19/08/2021
14.40
 367,200 14.22 14.48 14.22 3,400 2,400 0.0
18/08/2021
13.93
 240,500 13.91 14.15 13.77 9,900 100 0.4
17/08/2021
13.88
 210,400 14.08 14.08 13.67 1,200 1,400 0.0
16/08/2021
14.08
 194,600 13.84 14.40 13.56 200 5,300 -0.2
13/08/2021
13.84
 436,600 14.26 14.61 13.49 1,200 30,500 -1.1

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