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)
12/08/2021
14.00
 714,500 12.88 14.00 12.88 5,000 1,000 0.2
11/08/2021
13.09
 255,600 12.73 13.15 12.71 21,400 0 0.8
10/08/2021
12.69
 124,900 12.75 12.76 12.59 2,300 0 0.1
09/08/2021
12.69
 130,700 12.28 12.73 12.28 14,700 100 0.5
06/08/2021
12.45
 100,000 12.57 12.57 12.43 0 200 0.0
05/08/2021
12.57
 110,100 12.21 12.78 12.21 4,400 0 0.2
04/08/2021
12.38
 122,200 12.52 12.62 12.17 0 2,200 -0.1
03/08/2021
12.62
 100,600 12.73 12.81 12.57 12,800 2,700 0.4
02/08/2021
12.76
 295,600 12.52 12.83 12.52 65,800 2,900 2.3
30/07/2021
12.03
 93,300 11.65 12.24 11.65 900 0 0.0
29/07/2021
11.65
 72,800 11.58 11.74 11.58 1,000 500 0.0
28/07/2021
11.58
 27,900 11.75 11.75 11.53 500 0 0.0
27/07/2021
11.56
 61,300 11.79 11.79 11.51 1,900 0 0.1
26/07/2021
11.65
 63,500 11.61 11.68 11.48 700 1,600 0.0
23/07/2021
11.61
 26,500 11.68 11.82 11.53 1,400 400 0.0
22/07/2021
11.68
 70,700 11.20 11.74 11.20 4,000 0 0.1
21/07/2021
11.48
 88,000 11.48 11.77 11.13 500 900 0.0
20/07/2021
11.48
 39,500 11.34 11.48 11.20 700 1,000 0.0
19/07/2021
11.34
 94,600 11.32 11.61 11.13 0 100 0.0
16/07/2021
11.74
 33,700 11.55 11.93 11.55 900 900 0.0
15/07/2021
11.65
 81,700 11.55 11.65 11.44 4,000 200 0.1
14/07/2021
11.55
 97,200 11.53 11.65 11.27 0 2,400 -0.1
13/07/2021
11.63
 79,000 11.82 11.82 11.48 0 3,800 -0.1
12/07/2021
11.65
 174,400 12.19 12.19 11.35 1,200 9,100 -0.3
09/07/2021
12.21
 81,100 12.55 12.55 12.07 0 3,700 -0.1
08/07/2021
12.35
 74,100 12.33 12.76 12.28 700 8,800 -0.2
07/07/2021
12.33
 229,700 12.45 12.48 11.93 300 3,800 -0.1
06/07/2021
12.52
 107,200 12.87 13.01 12.52 0 3,300 -0.1
05/07/2021
12.75
 135,700 13.08 13.08 12.73 100 7,800 -0.3
02/07/2021
13.06
 135,900 13.08 13.18 13.04 2,100 0 0.1
01/07/2021
13.11
 120,500 13.21 13.27 13.08 100 2,100 -0.1
30/06/2021
13.21
 80,100 13.35 13.35 13.11 2,400 0 0.1
29/06/2021
13.20
 149,800 13.18 13.53 12.97 3,500 1,700 0.1
28/06/2021
13.06
 203,700 13.56 13.56 13.04 2,100 2,700 0.0
25/06/2021
13.21
 121,900 12.94 13.25 12.94 3,000 1,200 0.1
24/06/2021
13.06
 238,800 13.08 13.39 13.04 600 5,000 -0.2
23/06/2021
13.56
 254,900 14.12 14.40 13.56 0 7,000 -0.3
22/06/2021
14.57
 411,500 14.68 14.68 14.26 1,100 4,100 -0.1
21/06/2021
13.72
 585,200 13.21 13.72 13.15 8,000 0 0.3
18/06/2021
12.83
 143,300 12.80 12.85 12.69 900 100 0.0
17/06/2021
12.76
 81,400 12.69 12.87 12.47 0 1,700 -0.1
16/06/2021
12.87
 130,800 12.52 13.04 12.35 600 2,800 -0.1
15/06/2021
12.55
 88,400 12.52 12.69 12.45 0 2,200 -0.1
14/06/2021
12.38
 227,700 12.66 12.73 12.38 3,400 0 0.1
11/06/2021
12.66
 69,400 12.90 12.90 12.66 900 100 0.0
10/06/2021
12.80
 39,300 13.11 13.11 12.76 0 5,700 -0.2
09/06/2021
12.94
 40,900 13.21 13.21 12.55 500 5,000 -0.2
08/06/2021
13.04
 171,700 13.25 13.91 12.28 100 3,400 -0.1
07/06/2021
13.20
 102,200 13.21 13.46 13.08 500 2,700 -0.1
04/06/2021
12.87
 195,200 12.76 12.95 12.61 8,400 0 0.3
03/06/2021
12.59
 144,900 12.52 12.59 12.48 1,300 0 0.0
02/06/2021
12.55
 102,400 12.80 12.80 12.35 2,000 0 0.1
01/06/2021
12.57
 53,700 12.48 12.80 12.48 4,100 1,500 0.1
31/05/2021
12.48
 62,700 12.43 12.52 12.35 2,200 0 0.1
28/05/2021
12.43
 156,700 12.35 12.50 12.31 3,100 500 0.1
27/05/2021
12.50
 159,900 12.78 12.78 12.47 0 2,200 -0.1
26/05/2021
12.78
 116,900 13.08 13.08 12.73 0 800 0.0
25/05/2021
13.04
 104,900 13.53 13.53 12.97 1,500 6,700 -0.2
24/05/2021
13.04
 167,600 13.04 13.61 13.04 4,900 1,100 0.1
21/05/2021
12.73
 212,700 11.93 12.85 11.91 5,700 8,000 -0.1
20/05/2021
12.01
 262,200 12.80 12.80 11.93 3,200 900 0.1
19/05/2021
12.80
 125,700 13.15 13.15 12.66 0 3,600 -0.1
18/05/2021
13.15
 141,800 13.42 13.49 13.15 0 5,800 -0.2
17/05/2021
13.49
 69,900 13.74 13.74 13.46 0 3,100 -0.1
14/05/2021
13.67
 105,000 13.56 13.67 13.53 2,200 700 0.1
13/05/2021
13.60
 100,000 13.67 13.84 13.60 1,500 0 0.1
12/05/2021
13.77
 61,800 13.81 13.88 13.67 6,800 0 0.3
11/05/2021
13.81
 120,200 13.41 13.84 13.41 6,200 1,900 0.2
10/05/2021
13.63
 140,000 14.15 14.15 13.56 0 700 0.0
07/05/2021
14.15
 213,700 13.88 14.15 13.39 900 3,400 -0.1
06/05/2021
13.88
 172,700 13.94 14.15 13.84 900 4,200 -0.1
05/05/2021
14.22
 63,300 14.45 14.45 13.91 600 5,100 -0.2
04/05/2021
13.91
 179,900 13.53 13.91 13.39 4,200 11,300 -0.3
29/04/2021
14.08
 480,000 14.61 14.61 13.96 6,000 300 0.2
28/04/2021
14.69
 83,900 14.78 14.85 14.68 700 1,300 0.0
27/04/2021
14.78
 117,900 14.95 15.21 14.71 1,700 0 0.1
26/04/2021
14.95
 105,800 15.30 15.30 14.90 700 4,500 -0.2
23/04/2021
15.27
 139,400 14.95 15.27 14.71 500 2,300 -0.1
22/04/2021
15.13
 66,100 15.63 15.63 14.95 0 4,500 -0.2
20/04/2021
15.51
 96,200 15.13 15.63 15.13 7,000 200 0.3
19/04/2021
15.25
 135,200 15.13 15.72 14.95 2,100 2,200 0.0
16/04/2021
15.25
 91,200 15.47 15.65 15.20 100 2,700 -0.1
15/04/2021
15.65
 143,400 15.75 15.84 15.47 200 7,100 -0.3
14/04/2021
15.86
 53,800 15.61 15.96 15.61 0 7,700 -0.3
13/04/2021
15.86
 69,500 16.34 16.38 15.68 1,300 200 0.1
12/04/2021
16.31
 356,100 15.65 16.41 15.54 1,500 6,100 -0.2
09/04/2021
15.63
 28,100 15.65 15.65 15.51 0 300 0.0
08/04/2021
15.65
 117,800 15.65 15.68 15.58 500 200 0.0
07/04/2021
15.65
 85,700 15.37 15.65 15.30 700 500 0.0
06/04/2021
15.46
 70,600 15.61 15.61 15.41 900 0 0.0
05/04/2021
15.65
 127,800 15.54 15.65 15.54 200 1,000 0.0
02/04/2021
15.54
 53,000 15.65 15.72 15.47 3,500 0 0.2
01/04/2021
15.58
 65,700 15.61 15.61 15.37 2,400 400 0.1
31/03/2021
15.44
 88,200 15.58 15.65 15.37 6,000 1,500 0.2
30/03/2021
15.58
 37,800 15.58 15.60 15.37 6,000 1,400 0.2
29/03/2021
15.58
 80,900 15.27 15.61 15.27 3,000 0 0.1
26/03/2021
15.27
 146,700 14.95 15.65 14.88 14,900 1,300 0.6
25/03/2021
15.37
 198,500 15.30 15.41 14.95 3,400 800 0.1
24/03/2021
15.30
 226,200 15.51 15.65 15.30 2,300 2,300 0.0
23/03/2021
15.82
 143,900 16.31 16.31 15.58 2,500 4,700 -0.1

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