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)
04/06/2020
4.97
 78,080 5.10 5.10 4.96 0 0 0
03/06/2020
5.10
 88,540 4.90 5.10 4.90 0 0 0
02/06/2020
4.94
 92,450 4.96 5.00 4.92 0 0 0
01/06/2020
4.96
 107,840 5.02 5.02 4.89 0 0 0
29/05/2020
5.05
 75,140 5.02 5.15 4.96 0 2,050 0.0
28/05/2020
5.10
 133,810 5.34 5.39 5.00 0 300 0.0
27/05/2020
5.34
 319,050 5.37 5.37 5.21 0 0 0
26/05/2020
5.02
 175,810 4.76 5.02 4.71 0 0 0
25/05/2020
4.71
 150,210 4.60 4.78 4.60 0 0 0
22/05/2020
4.63
 93,380 4.57 4.68 4.57 0 0 0
21/05/2020
4.61
 67,310 4.60 4.63 4.59 0 0 0
20/05/2020
4.61
 83,700 4.65 4.65 4.59 0 0 0
19/05/2020
4.71
 88,050 4.69 4.73 4.63 0 0 0
18/05/2020
4.69
 72,310 4.67 4.69 4.57 0 0 0
15/05/2020
4.68
 67,140 4.76 4.76 4.63 0 0 0
14/05/2020
4.76
 95,660 4.77 4.84 4.65 0 0 0
13/05/2020
4.77
 75,160 4.68 4.92 4.60 0 0 0
12/05/2020
4.63
 129,340 4.68 4.68 4.57 6,500 0 0.1
11/05/2020
4.73
 75,610 4.73 4.89 4.73 0 0 0
08/05/2020
4.92
 76,640 4.97 5.10 4.76 10 0 0.0
07/05/2020
4.97
 153,470 4.73 4.97 4.68 0 0 0
06/05/2020
4.65
 350,550 4.76 4.78 4.60 0 0 0
05/05/2020
4.48
 71,650 4.48 4.48 4.48 0 0 0
04/05/2020
4.19
 64,190 4.19 4.19 4.19 0 6,900 -0.1
29/04/2020
3.93
 42,370 3.93 3.94 3.86 0 0 0
28/04/2020
3.94
 45,590 3.93 3.94 3.89 0 0 0
27/04/2020
3.94
 42,030 3.94 3.95 3.91 0 0 0
24/04/2020
3.94
 46,920 3.86 3.94 3.86 0 0 0
23/04/2020
3.94
 54,750 3.91 3.94 3.89 0 0 0
22/04/2020
3.91
 44,530 3.86 3.91 3.83 0 0 0
21/04/2020
3.83
 42,590 3.95 3.95 3.83 0 0 0
20/04/2020
3.95
 51,760 3.95 3.96 3.83 0 0 0
17/04/2020
3.95
 50,770 3.94 3.96 3.89 0 0 0
16/04/2020
3.94
 46,410 3.93 3.94 3.83 0 0 0
15/04/2020
3.94
 46,250 3.89 3.94 3.83 0 0 0
14/04/2020
3.94
 92,770 3.91 3.94 3.67 0 0 0
13/04/2020
3.94
 51,080 3.83 3.95 3.83 0 0 0
10/04/2020
3.96
 46,570 3.74 3.96 3.74 0 0 0
09/04/2020
4.02
 58,890 3.96 4.02 3.86 0 0 0
08/04/2020
3.96
 42,540 3.94 3.96 3.86 0 0 0
07/04/2020
3.96
 47,920 3.99 3.99 3.83 0 0 0
06/04/2020
4.00
 32,760 3.96 4.10 3.93 0 0 0
03/04/2020
3.96
 32,820 3.91 4.18 3.91 0 0 0
01/04/2020
3.91
 49,240 3.89 3.96 3.89 0 0 0
31/03/2020
3.96
 39,110 3.91 3.96 3.81 0 0 0
30/03/2020
3.91
 36,680 3.91 3.91 3.81 0 0 0
27/03/2020
3.94
 36,430 3.96 3.96 3.93 0 0 0
26/03/2020
3.96
 45,940 4.02 4.04 3.96 0 0 0
25/03/2020
4.02
 61,510 3.83 4.02 3.83 0 0 0
24/03/2020
3.83
 27,880 3.86 3.96 3.75 0 0 0
23/03/2020
3.91
 27,720 3.87 3.96 3.87 0 0 0
20/03/2020
4.15
 38,260 4.23 4.28 4.14 0 0 0
19/03/2020
4.28
 56,780 4.20 4.28 4.10 0 0 0
18/03/2020
4.20
 43,750 4.08 4.20 4.08 0 0 0
17/03/2020
4.10
 46,430 4.10 4.10 3.89 0 0 0
16/03/2020
3.96
 38,320 3.90 3.96 3.90 0 0 0
13/03/2020
3.93
 44,130 3.99 4.02 3.93 0 0 0
12/03/2020
4.22
 19,870 4.36 4.36 4.10 0 0 0
11/03/2020
4.40
 42,270 4.44 4.45 4.36 0 0 0
10/03/2020
4.44
 48,220 4.36 4.44 4.35 0 0 0
09/03/2020
4.41
 39,380 4.37 4.45 4.37 0 0 0
06/03/2020
4.69
 50,930 4.65 4.69 4.63 0 0 0
05/03/2020
4.67
 48,760 4.68 4.71 4.64 0 0 0
04/03/2020
4.69
 52,780 4.65 4.69 4.63 0 0 0
03/03/2020
4.68
 49,400 4.65 4.68 4.63 0 0 0
02/03/2020
4.65
 39,030 4.67 4.67 4.63 850 0 0.0
28/02/2020
4.67
 43,970 4.60 4.67 4.57 0 0 0
27/02/2020
4.68
 57,240 4.63 4.68 4.60 0 0 0
26/02/2020
4.65
 46,820 4.77 4.77 4.65 0 0 0
25/02/2020
4.77
 47,970 4.82 4.82 4.71 0 0 0
24/02/2020
4.85
 44,220 4.88 4.88 4.84 0 0 0
21/02/2020
4.90
 53,330 4.86 4.90 4.86 0 0 0
20/02/2020
4.88
 51,210 4.86 4.89 4.85 0 0 0
19/02/2020
4.88
 62,520 4.86 4.88 4.81 0 0 0
18/02/2020
4.88
 41,620 4.92 4.93 4.88 0 0 0
17/02/2020
4.93
 52,290 4.94 4.96 4.89 2,050 0 0.0
14/02/2020
4.96
 55,610 4.98 5.01 4.92 0 0 0
13/02/2020
5.00
 51,890 5.04 5.04 4.98 0 3,000 -0.1
12/02/2020
5.05
 64,870 5.06 5.08 5.01 0 0 0
11/02/2020
5.08
 52,620 5.10 5.11 5.06 4,800 0 0.1
10/02/2020
5.10
 59,240 4.94 5.10 4.94 9,200 0 0.2
07/02/2020
4.97
 62,280 4.89 4.97 4.88 4,300 0 0.1
06/02/2020
4.89
 65,950 4.88 4.89 4.86 0 0 0
05/02/2020
4.88
 53,880 4.85 4.88 4.85 500 0 0.0
04/02/2020
4.85
 51,090 4.84 4.86 4.84 1,150 0 0.0
03/02/2020
4.85
 56,050 4.85 4.85 4.81 25,600 0 0.5
31/01/2020
4.85
 65,460 4.85 4.86 4.84 24,220 0 0.4
30/01/2020
4.85
 31,640 4.86 4.86 4.84 10,240 0 0.2
22/01/2020
4.86
 55,300 4.84 4.86 4.82 0 0 0
21/01/2020
4.84
 42,550 4.81 4.84 4.81 0 0 0
20/01/2020
4.84
 50,060 4.82 4.84 4.80 3,200 0 0.1
17/01/2020
4.82
 62,400 4.81 4.82 4.76 0 0 0
16/01/2020
4.81
 66,370 4.73 4.81 4.72 2,000 0 0.0
15/01/2020
4.73
 48,140 4.71 4.73 4.71 26,400 0 0.5
14/01/2020
4.72
 50,480 4.71 4.72 4.71 23,800 0 0.4
13/01/2020
4.71
 41,290 4.71 4.72 4.69 8,000 0 0.1
10/01/2020
4.72
 74,870 4.69 4.73 4.68 17,960 0 0.3
09/01/2020
4.69
 49,790 4.68 4.69 4.67 2,270 0 0.0
08/01/2020
4.68
 47,700 4.67 4.68 4.65 25,300 0 0.4
07/01/2020
4.68
 36,090 4.68 4.68 4.65 13,540 0 0.2

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