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)
23/10/2020
7.30
 196,890 7.59 7.59 7.12 1,500 2,400 0.0
22/10/2020
7.11
 64,410 7.00 7.11 6.95 7,300 0 0.2
21/10/2020
7.00
 102,510 6.95 7.14 6.89 6,310 2,000 0.1
20/10/2020
7.00
 144,040 7.08 7.14 6.87 4,580 0 0.1
19/10/2020
7.08
 139,590 7.02 7.35 6.95 3,360 2,660 0.0
16/10/2020
7.02
 217,890 7.40 7.40 6.87 5,320 70 0.1
15/10/2020
7.37
 243,510 7.10 7.40 7.10 9,950 15,720 -0.2
14/10/2020
7.10
 141,120 7.07 7.10 6.90 7,150 34,780 -0.7
13/10/2020
7.06
 120,880 6.99 7.11 6.90 3,940 7,470 -0.1
12/10/2020
7.06
 212,280 7.06 7.27 7.00 2,680 85,000 -2.2
09/10/2020
7.30
 130,010 7.27 7.31 7.20 200 34,190 -0.9
08/10/2020
7.27
 320,480 7.10 7.53 7.07 500 176,000 -4.7
07/10/2020
7.10
 444,310 6.61 7.10 6.61 0 164,630 -4.3
06/10/2020
6.63
 110,920 6.74 6.74 6.63 0 3,360 -0.1
05/10/2020
6.74
 135,930 6.74 6.75 6.65 0 13,520 -0.3
02/10/2020
6.74
 121,460 6.81 6.85 6.48 0 40,810 -1.0
01/10/2020
6.78
 157,710 6.56 6.78 6.54 310 46,340 -1.2
30/09/2020
6.66
 91,580 6.57 6.67 6.53 0 10,290 -0.3
29/09/2020
6.61
 109,620 6.82 6.83 6.61 690 15,000 -0.4
28/09/2020
6.82
 163,970 6.61 6.82 6.58 0 98,460 -2.5
25/09/2020
6.61
 174,100 6.73 6.82 6.54 1,000 0 0.0
24/09/2020
6.85
 93,200 7.08 7.08 6.85 100 22,100 -0.6
23/09/2020
7.08
 236,100 7.11 7.11 6.82 1,010 4,300 -0.1
22/09/2020
7.11
 147,430 7.00 7.16 6.93 0 43,650 -1.2
21/09/2020
7.03
 302,730 6.95 7.30 6.87 200 0 0.0
18/09/2020
6.87
 96,700 6.65 6.87 6.61 0 5,750 -0.1
17/09/2020
6.61
 119,750 6.45 6.61 6.42 0 0 0
16/09/2020
6.40
 139,250 6.34 6.42 6.26 0 0 0
15/09/2020
6.44
 400,460 6.42 6.66 6.28 4,610 0 0.1
14/09/2020
6.33
 177,750 6.12 6.33 6.11 0 87,990 -2.1
11/09/2020
6.11
 310,760 5.71 6.11 5.71 0 117,800 -2.6
10/09/2020
5.71
 359,690 5.51 5.75 5.51 0 122,200 -2.6
09/09/2020
5.51
 144,190 5.45 5.52 5.45 0 29,350 -0.6
08/09/2020
5.47
 63,500 5.47 5.50 5.42 0 7,500 -0.2
07/09/2020
5.46
 76,840 5.55 5.55 5.39 0 0 0
04/09/2020
5.45
 154,310 5.23 5.51 5.17 100 0 0.0
03/09/2020
5.26
 46,750 5.33 5.39 5.26 100 0 0.0
01/09/2020
5.34
 126,860 5.29 5.42 5.29 0 0 0
31/08/2020
5.33
 90,800 5.19 5.34 5.19 0 0 0
28/08/2020
5.21
 172,730 5.13 5.22 5.13 0 51,500 -1.0
27/08/2020
5.13
 55,490 5.13 5.14 5.09 7,500 12,050 -0.1
26/08/2020
5.10
 56,730 5.14 5.14 5.09 0 0 0
25/08/2020
5.15
 92,280 5.18 5.19 5.14 0 13,360 -0.3
24/08/2020
5.17
 106,470 5.15 5.18 5.15 0 31,000 -0.6
21/08/2020
5.15
 110,750 5.15 5.17 5.13 0 12,000 -0.2
20/08/2020
5.14
 88,580 5.17 5.22 5.13 0 0 0
19/08/2020
5.17
 141,980 4.97 5.19 4.97 0 0 0
18/08/2020
4.97
 42,660 4.96 4.97 4.93 0 11,000 -0.2
17/08/2020
4.97
 46,020 4.97 4.97 4.89 0 7,700 -0.1
14/08/2020
4.94
 51,630 5.05 5.05 4.94 0 320 0.0
13/08/2020
5.05
 38,660 5.01 5.05 5.01 0 6,100 -0.1
12/08/2020
5.05
 43,140 5.01 5.08 4.98 0 0 0
11/08/2020
5.01
 36,170 5.02 5.08 4.97 0 0 0
10/08/2020
5.00
 62,020 4.92 5.10 4.92 0 0 0
07/08/2020
4.90
 50,880 4.93 4.96 4.89 0 0 0
06/08/2020
4.89
 25,020 4.84 4.94 4.84 0 0 0
05/08/2020
4.86
 42,900 4.86 4.90 4.80 0 0 0
04/08/2020
4.86
 31,750 4.92 4.94 4.81 0 0 0
03/08/2020
4.86
 99,820 4.63 4.92 4.63 0 0 0
31/07/2020
4.73
 127,310 4.86 4.94 4.73 0 800 0.0
30/07/2020
4.94
 41,040 5.02 5.05 4.94 0 6,210 -0.1
29/07/2020
5.02
 177,780 5.22 5.22 4.86 0 0 0
28/07/2020
5.22
 107,760 4.89 5.22 4.89 0 0 0
27/07/2020
4.89
 116,800 5.14 5.18 4.89 0 0 0
24/07/2020
5.23
 293,670 5.43 5.59 5.06 0 64,960 -1.4
23/07/2020
5.43
 261,020 5.15 5.50 5.15 0 59,000 -1.2
22/07/2020
5.15
 41,670 5.15 5.17 5.15 0 5,050 -0.1
21/07/2020
5.15
 94,990 5.15 5.17 5.11 0 8,410 -0.2
20/07/2020
5.15
 46,750 5.15 5.18 5.14 0 4,070 -0.1
17/07/2020
5.18
 56,400 5.18 5.18 5.15 0 6,000 -0.1
16/07/2020
5.18
 69,570 5.21 5.21 5.17 0 8,510 -0.2
15/07/2020
5.21
 150,100 5.11 5.25 5.11 0 60,580 -1.2
14/07/2020
5.11
 56,690 5.08 5.13 5.06 0 8,960 -0.2
13/07/2020
5.11
 47,200 5.08 5.14 5.08 0 11,810 -0.2
10/07/2020
5.11
 68,000 5.14 5.15 5.08 0 6,330 -0.1
09/07/2020
5.15
 113,340 5.08 5.15 5.05 10 0 0.0
08/07/2020
5.18
 28,470 5.21 5.21 5.08 0 500 0.0
07/07/2020
5.21
 158,210 5.34 5.34 5.21 0 0 0
06/07/2020
5.13
 245,720 4.78 5.13 4.78 800 61,300 -1.1
03/07/2020
4.80
 49,060 4.78 4.80 4.76 0 690 0.0
02/07/2020
4.80
 44,150 4.76 4.81 4.76 0 2,400 0.0
01/07/2020
4.81
 44,620 4.80 4.81 4.68 0 8,810 -0.2
30/06/2020
4.80
 126,160 4.73 4.82 4.73 0 46,860 -0.8
29/06/2020
4.72
 49,690 4.84 4.84 4.71 0 20,060 -0.4
26/06/2020
4.84
 52,230 4.84 4.89 4.82 0 20,060 -0.4
25/06/2020
4.92
 52,850 4.81 4.94 4.81 0 0 0
24/06/2020
4.94
 59,970 5.08 5.08 4.94 0 1,600 0.0
23/06/2020
5.13
 34,350 5.18 5.18 5.04 0 390 0.0
22/06/2020
5.19
 175,830 4.90 5.21 4.90 0 32,550 -0.6
19/06/2020
4.88
 38,630 4.81 4.88 4.77 0 16,740 -0.3
18/06/2020
4.86
 67,000 4.76 4.90 4.76 0 19,600 -0.4
17/06/2020
4.84
 30,090 4.89 4.89 4.76 0 0 0
16/06/2020
4.89
 68,970 4.65 4.97 4.61 0 41,300 -0.7
15/06/2020
4.65
 30,710 4.63 4.76 4.63 0 0 0
12/06/2020
4.78
 48,830 4.82 4.84 4.64 0 0 0
11/06/2020
4.89
 89,810 5.02 5.04 4.89 0 6,340 -0.1
10/06/2020
5.02
 57,060 5.04 5.04 4.97 0 1,670 0.0
09/06/2020
5.04
 30,140 5.02 5.15 4.97 0 0 0
08/06/2020
5.04
 50,950 5.08 5.09 5.00 0 0 0
05/06/2020
5.08
 40,910 5.00 5.15 4.92 0 0 0

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