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)
06/01/2020
4.68
 41,930 4.68 4.68 4.67 30,690 0 0.5
03/01/2020
4.68
 55,580 4.68 4.69 4.67 12,650 0 0.2
02/01/2020
4.69
 62,580 4.67 4.69 4.65 16,670 0 0.3
31/12/2019
4.67
 37,320 4.67 4.67 4.65 10,510 0 0.2
30/12/2019
4.68
 71,400 4.67 4.68 4.64 32,770 0 0.6
27/12/2019
4.68
 76,870 4.64 4.68 4.63 27,300 0 0.5
26/12/2019
4.64
 57,080 4.64 4.65 4.63 26,180 0 0.5
25/12/2019
4.65
 98,000 4.64 4.65 4.63 3,450 0 0.1
24/12/2019
4.64
 51,630 4.63 4.64 4.61 32,770 0 0.6
23/12/2019
4.64
 58,350 4.65 4.65 4.61 25,030 0 0.4
20/12/2019
4.64
 64,540 4.64 4.64 4.61 21,740 0 0.4
19/12/2019
4.64
 71,970 4.63 4.64 4.60 33,500 0 0.6
18/12/2019
4.64
 49,780 4.64 4.65 4.63 23,710 0 0.4
17/12/2019
4.65
 48,410 4.65 4.65 4.63 33,500 0 0.6
16/12/2019
4.65
 55,820 4.65 4.65 4.64 35,600 0 0.6
13/12/2019
4.65
 40,920 4.65 4.67 4.64 0 0 0
12/12/2019
4.67
 68,950 4.65 4.67 4.63 20,190 0 0.4
11/12/2019
4.65
 62,730 4.64 4.65 4.63 17,540 0 0.3
10/12/2019
4.64
 46,570 4.65 4.65 4.61 20,170 0 0.4
09/12/2019
4.65
 53,230 4.65 4.67 4.61 28,520 0 0.5
06/12/2019
4.65
 51,030 4.67 4.67 4.65 30,360 0 0.5
05/12/2019
4.68
 56,150 4.68 4.68 4.67 33,500 0 0.6
04/12/2019
4.68
 73,040 4.65 4.69 4.64 27,040 0 0.5
03/12/2019
4.67
 39,800 4.68 4.68 4.64 0 0 0
02/12/2019
4.69
 65,250 4.71 4.71 4.67 30,880 0 0.5
29/11/2019
4.71
 73,420 4.67 4.71 4.67 29,480 0 0.5
28/11/2019
4.67
 45,420 4.68 4.68 4.65 16,110 0 0.3
27/11/2019
4.68
 74,960 4.64 4.69 4.63 29,300 0 0.5
26/11/2019
4.64
 63,160 4.60 4.64 4.60 12,600 0 0.2
25/11/2019
4.60
 55,930 4.63 4.64 4.60 0 0 0
22/11/2019
4.63
 36,180 4.63 4.65 4.63 0 0 0
21/11/2019
4.63
 61,490 4.61 4.63 4.60 12,320 0 0.2
20/11/2019
4.60
 40,270 4.60 4.61 4.60 29,500 0 0.5
19/11/2019
4.61
 57,210 4.60 4.61 4.59 12,940 0 0.2
18/11/2019
4.60
 42,200 4.61 4.61 4.60 30,710 0 0.5
15/11/2019
4.60
 46,290 4.61 4.63 4.60 15,820 0 0.3
14/11/2019
4.61
 53,180 4.61 4.63 4.60 16,100 0 0.3
13/11/2019
4.61
 59,070 4.61 4.64 4.59 0 0 0
12/11/2019
4.63
 89,460 4.59 4.63 4.59 33,500 0 0.6
11/11/2019
4.59
 38,000 4.59 4.60 4.59 31,430 0 0.5
08/11/2019
4.60
 57,620 4.60 4.60 4.59 20,850 0 0.4
07/11/2019
4.60
 56,830 4.61 4.61 4.59 8,360 0 0.1
06/11/2019
4.63
 71,920 4.57 4.63 4.57 19,840 0 0.3
05/11/2019
4.60
 59,290 4.60 4.61 4.55 30,150 0 0.5
04/11/2019
4.60
 66,630 4.63 4.63 4.53 33,000 0 0.6
01/11/2019
4.64
 89,490 4.64 4.65 4.63 33,000 0 0.6
31/10/2019
4.65
 84,860 4.64 4.65 4.61 33,000 0 0.6
30/10/2019
4.65
 47,730 4.64 4.65 4.64 33,000 0 0.6
29/10/2019
4.65
 74,240 4.64 4.67 4.63 33,000 0 0.6
28/10/2019
4.65
 54,660 4.64 4.68 4.64 2,000 0 0.0
25/10/2019
4.65
 51,310 4.67 4.68 4.64 0 0 0
24/10/2019
4.68
 90,150 4.64 4.68 4.63 11,390 0 0.2
23/10/2019
4.64
 54,870 4.64 4.65 4.64 0 0 0
22/10/2019
4.63
 59,250 4.63 4.65 4.63 0 0 0
21/10/2019
4.63
 84,640 4.57 4.63 4.57 4,910 0 0.1
18/10/2019
4.57
 77,770 4.57 4.61 4.57 0 0 0
17/10/2019
4.57
 64,880 4.57 4.57 4.56 34,000 0 0.6
16/10/2019
4.57
 69,320 4.56 4.57 4.55 1,430 0 0.0
15/10/2019
4.56
 55,870 4.56 4.59 4.55 23,450 0 0.4
14/10/2019
4.56
 61,960 4.53 4.57 4.53 0 0 0
11/10/2019
4.55
 64,490 4.53 4.55 4.52 0 0 0
10/10/2019
4.53
 62,090 4.51 4.53 4.49 15,500 0 0.3
09/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/10/2019
4.52
 58,150 4.52 4.53 4.49 0 0 0
08/10/2019
4.53
 62,230 4.54 4.55 4.53 29,500 0 0.6
07/10/2019
4.54
 68,030 4.56 4.56 4.53 29,500 0 0.6
04/10/2019
4.56
 60,620 4.56 4.57 4.54 28,000 0 0.6
03/10/2019
4.56
 49,190 4.56 4.57 4.54 22,700 0 0.5
02/10/2019
4.57
 43,020 4.59 4.60 4.55 30,000 0 0.6
01/10/2019
4.59
 54,110 4.59 4.61 4.59 11,800 0 0.2
30/09/2019
4.59
 47,870 4.56 4.61 4.56 1,810 0 0.0
27/09/2019
4.56
 43,410 4.55 4.57 4.55 0 0 0
26/09/2019
4.55
 71,980 4.48 4.55 4.48 1,270 0 0.0
25/09/2019
4.49
 55,980 4.47 4.49 4.47 14,000 0 0.3
24/09/2019
4.48
 66,250 4.47 4.48 4.46 0 0 0
23/09/2019
4.47
 54,960 4.46 4.47 4.44 5,500 0 0.1
20/09/2019
4.46
 56,620 4.45 4.47 4.44 30,000 0 0.6
19/09/2019
4.46
 62,590 4.46 4.46 4.42 30,000 0 0.6
18/09/2019
4.46
 72,030 4.47 4.48 4.44 29,180 0 0.6
17/09/2019
4.47
 73,040 4.45 4.47 4.42 18,310 0 0.4
16/09/2019
4.46
 56,000 4.47 4.47 4.41 0 0 0
13/09/2019
4.44
 54,120 4.47 4.47 4.42 0 0 0
12/09/2019
4.46
 50,100 4.46 4.48 4.45 0 0 0
11/09/2019
4.47
 47,450 4.46 4.49 4.44 0 0 0
10/09/2019
4.48
 73,680 4.48 4.48 4.44 0 0 0
09/09/2019
4.48
 41,290 4.47 4.48 4.45 0 0 0
06/09/2019
4.48
 36,720 4.47 4.49 4.45 0 0 0
05/09/2019
4.48
 72,960 4.48 4.49 4.46 51,500 0 1.0
04/09/2019
4.48
 51,470 4.49 4.48 4.45 0 0 0
03/09/2019
4.48
 58,070 4.49 4.51 4.46 30,230 0 0.6
30/08/2019
4.51
 94,170 4.49 4.53 4.47 30,250 0 0.6
29/08/2019
4.51
 81,630 4.49 4.51 4.46 22,920 0 0.4
28/08/2019
4.49
 70,400 4.49 4.49 4.46 29,800 0 0.6
27/08/2019
4.49
 60,250 4.47 4.52 4.44 0 0 0
26/08/2019
4.47
 50,890 4.49 4.49 4.37 0 13,780 -0.3
23/08/2019
4.49
 68,090 4.49 4.49 4.42 21,800 25,890 -0.1
22/08/2019
4.49
 35,930 4.51 4.54 4.46 0 13,020 -0.3
21/08/2019
4.53
 58,300 4.53 4.56 4.49 0 0 0
20/08/2019
4.55
 87,760 4.49 4.55 4.48 10 0 0.0
19/08/2019
4.49
 91,150 4.46 4.51 4.45 42,020 0 0.8
16/08/2019
4.46
 42,630 4.46 4.48 4.37 0 0 0

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