CTCP Hưng Thịnh Incons (htn)

6.81
0.09
(1.34%)
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
(2026-08-19) 		1.29 23.68% 10,871,800 41,000 0.3
4.43
6.81
6.81
2 tháng
(2026-07-20) 		2.25 50.22% 14,319,400 36,900 0.3
4.29
6.81
6.81
3 tháng
(2026-06-22) 		2.09 45.04% 16,367,700 20,500 0.2
4.29
6.81
6.81
6 tháng
(2026-03-23) 		2.63 64.17% 29,089,000 18,300 0.2
4.09
6.81
6.81
12 tháng
(2025-09-23) 		-0.48 -6.67% 64,884,800 -101,400 -1.2
4.09
7.47
6.81
24 tháng
(2024-09-30) 		0.65 10.65% 252,862,200 346,410 -2.3
4.09
9.27
6.81
36 tháng
(2023-10-04) 		-3.41 -33.68% 462,573,800 56,830 -6.7
4.09
11.93
6.81
60 tháng
(2021-10-14) 		-10.11 -60.07% 733,267,500 334,711 -0.9
4.09
36.43
6.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
5.92
 253,600 6.16 6.16 5.91 20,300 6,500 0.1
11/12/2025
6.10
 195,700 6.04 6.11 6.04 0 0 0
10/12/2025
6.08
 97,700 6.10 6.17 6.07 400 0 0.0
09/12/2025
6.10
 151,400 6.13 6.17 6.02 100 17,200 -0.2
08/12/2025
6.13
 344,900 6.27 6.27 6.10 200 18,000 -0.2
05/12/2025
6.26
 136,100 6.30 6.36 6.20 0 800 0.0
04/12/2025
6.29
 190,400 6.35 6.39 6.29 2,600 0 0.0
03/12/2025
6.32
 428,000 6.04 6.40 6.04 40,300 800 0.4
02/12/2025
6.07
 297,700 6.10 6.10 5.95 300 33,900 -0.3
01/12/2025
6.07
 104,400 6.10 6.19 6.07 400 1,300 0.0
28/11/2025
6.10
 190,600 6.12 6.19 6.07 200 5,900 -0.1
27/11/2025
6.12
 136,400 6.17 6.17 6.11 2,200 4,200 0.0
26/11/2025
6.15
 132,900 6.14 6.17 6.11 0 4,100 0.0
25/11/2025
6.13
 124,700 6.29 6.29 6.13 600 24,200 -0.2
24/11/2025
6.20
 198,900 6.17 6.24 6.17 2,900 200 0.0
21/11/2025
6.17
 125,200 6.11 6.23 6.07 100 2,400 0.0
20/11/2025
6.11
 119,400 6.19 6.19 6.09 0 5,300 0.0
19/11/2025
6.09
 108,200 6.23 6.23 6.09 1,300 4,900 0.0
18/11/2025
6.23
 203,400 6.24 6.25 6.18 2,300 4,900 0.0
17/11/2025
6.23
 204,600 6.26 6.26 6.19 7,900 16,500 -0.1
14/11/2025
6.19
 251,500 6.15 6.27 6.12 5,800 5,800 0.0
13/11/2025
6.12
 62,700 6.16 6.16 6.05 4,000 1,500 0.0
12/11/2025
6.17
 326,200 5.87 6.17 5.87 60,600 0 0.5
11/11/2025
5.83
 168,700 5.79 5.91 5.79 15,600 8,900 0.1
10/11/2025
5.80
 189,500 5.97 5.97 5.77 6,900 100 0.1
07/11/2025
5.92
 267,600 6.02 6.09 5.89 2,100 67,800 -0.6
06/11/2025
6.08
 109,200 6.05 6.09 6 17,600 10,700 0.1
05/11/2025
6.05
 109,100 6.13 6.13 6.03 100 31,000 -0.3
04/11/2025
6.13
 368,100 6 6.13 5.86 43,700 33,500 0.1
03/11/2025
6
 312,800 6.21 6.21 6 11,700 24,000 -0.1
31/10/2025
6.20
 302,700 6.31 6.31 6.20 63,800 6,300 0.5
30/10/2025
6.31
 219,700 6.29 6.33 6.27 24,800 9,800 0.1
29/10/2025
6.30
 280,100 6.13 6.31 6.13 28,800 13,000 0.1
28/10/2025
6.13
 188,000 6.11 6.14 6.07 9,600 15,100 -0.1
27/10/2025
6.11
 199,200 6.14 6.20 6.09 0 7,600 -0.1
24/10/2025
6.09
 373,700 6.09 6.09 5.98 22,900 37,500 -0.1
23/10/2025
6.09
 286,300 6.10 6.20 6.09 15,200 0 0.1
22/10/2025
6.09
 445,000 6.01 6.19 5.93 16,700 38,600 -0.2
21/10/2025
6.09
 830,900 6.10 6.31 5.99 74,700 83,300 -0.1
20/10/2025
6.33
 839,600 6.80 6.80 6.33 400 44,000 -0.4
17/10/2025
6.80
 757,600 6.77 6.93 6.73 38,600 52,100 -0.1
16/10/2025
6.73
 798,600 6.63 6.87 6.63 83,300 48,600 0.3
15/10/2025
6.63
 336,700 6.65 6.70 6.63 0 41,100 -0.4
14/10/2025
6.65
 601,800 6.83 6.87 6.65 0 23,900 -0.2
13/10/2025
6.80
 693,600 6.67 6.80 6.60 123,300 39,200 0.9
10/10/2025
6.77
 414,100 6.77 6.80 6.73 42,800 0 0.4
09/10/2025
6.67
 340,500 6.70 6.77 6.65 8,900 9,500 0.0
08/10/2025
6.67
 578,200 6.83 6.83 6.64 40,200 55,700 -0.2
07/10/2025
6.73
 283,700 6.90 6.90 6.67 0 0 0
06/10/2025
6.90
 372,900 6.65 6.90 6.65 8,200 16,500 -0.1
03/10/2025
6.60
 783,400 6.83 6.83 6.57 66,200 59,800 0.1
02/10/2025
6.87
 467,400 7.13 7.13 6.83 100 20,900 -0.2
01/10/2025
7.07
 201,900 7 7.07 6.90 3,600 32,000 -0.3
30/09/2025
6.93
 904,800 7.13 7.27 6.87 72,400 66,800 0.0
29/09/2025
7.23
 796,600 7.23 7.47 7.17 23,100 182,400 -1.7
26/09/2025
7.27
 795,500 7.50 7.50 7.27 46,700 35,800 0.1
25/09/2025
7.47
 809,900 7.40 7.50 7.40 31,800 17,000 0.2
24/09/2025
7.33
 813,100 7.27 7.33 7.03 131,000 14,300 1.3
23/09/2025
7.20
 321,700 7.40 7.40 7.20 10,000 25,300 -0.2
22/09/2025
7.27
 576,800 7.40 7.50 7.20 58,000 40,000 0.2
19/09/2025
7.40
 1,020,600 7.23 7.47 7.10 104,500 38,400 0.7
18/09/2025
7.20
 804,600 7.43 7.43 7.20 7,000 85,800 -0.9
17/09/2025
7.40
 539,400 7.50 7.57 7.37 2,700 33,600 -0.3
16/09/2025
7.50
 1,168,100 7.67 7.73 7.43 10,400 130,700 -1.4
15/09/2025
7.63
 852,200 7.53 7.67 7.50 93,300 11,100 0.9
12/09/2025
7.50
 893,900 7.53 7.63 7.47 102,500 18,300 0.9
11/09/2025
7.40
 1,254,000 7.47 7.47 7.17 122,100 162,300 -0.4
10/09/2025
7.53
 584,300 7.67 7.67 7.40 0 205,300 -2.3
09/09/2025
7.60
 1,040,600 7.60 7.60 7.27 48,300 50,900 0.0
08/09/2025
7.47
 2,147,200 7.93 8 7.47 97,900 201,700 -1.2
05/09/2025
8
 1,615,800 8.37 8.43 8 126,500 109,000 0.2
04/09/2025
8.27
 1,229,700 8.63 8.63 8.13 6,800 233,900 -2.8
03/09/2025
8.30
 1,150,000 8 8.30 7.93 186,600 91,300 1.2
02/09/2025
7.43
 3,061,800 7 7.43 6.97 315,400 68,300 2.7
01/09/2025
6.66
 130,100 6.66 6.67 6.53 100 6,200 -0.1
29/08/2025
7.93
 1,776,500 7.87 8.10 7.83 81,800 114,800 -0.4
28/08/2025
7.83
 1,146,400 7.87 8.03 7.67 78,700 204,500 -1.5
27/08/2025
7.87
 1,527,800 8.10 8.30 7.87 17,700 532,900 -6.3
26/08/2025
8.13
 1,403,200 7.63 8.13 7.53 134,600 73,500 0.7
25/08/2025
7.70
 1,321,900 7.93 8.07 7.63 249,800 159,800 1.1
22/08/2025
7.87
 2,513,500 8.20 8.33 7.87 458,900 177,600 3.4
21/08/2025
8.33
 1,845,200 8.73 8.87 8.33 125,000 243,600 -1.5
20/08/2025
8.77
 2,720,600 9.07 9.10 8.53 235,600 154,700 1.0
19/08/2025
9.03
 2,123,400 9 9.50 9 200,200 216,100 -0.3
18/08/2025
9.03
 2,072,700 9 9.23 8.77 276,300 226,700 0.7
15/08/2025
9.03
 2,342,300 9.53 9.53 8.87 144,600 393,000 -3.5
14/08/2025
9.27
 3,574,300 8.83 9.27 8.77 185,900 261,800 -1.1
13/08/2025
8.67
 2,237,500 8.50 8.73 8.17 281,000 212,800 0.9
12/08/2025
8.50
 4,209,300 8.67 8.67 7.90 353,300 573,400 -2.9
11/08/2025
8.30
 1,241,200 8.30 8.30 8.30 0 400 0.0
08/08/2025
7.77
 3,453,100 7.27 7.77 7.27 76,700 195,300 -1.4
07/08/2025
7.27
 871,800 7.27 7.30 7.07 137,100 31,100 1.1
06/08/2025
7.17
 534,200 7.07 7.20 7.03 132,800 53,000 0.8
05/08/2025
7.03
 1,719,000 7.33 7.40 6.97 397,100 31,300 4.0
04/08/2025
7.23
 1,034,200 7.20 7.23 7 273,100 30,200 2.6
01/08/2025
6.97
 963,200 6.93 7.23 6.87 97,100 109,600 -0.1
31/07/2025
6.90
 827,600 6.90 7 6.70 24,300 221,600 -2.0
30/07/2025
6.87
 1,028,200 7.10 7.20 6.77 33,300 249,800 -2.3
29/07/2025
7.07
 1,923,500 7.67 7.67 7.07 220,500 180,500 0.4
28/07/2025
7.57
 2,114,900 7.27 7.73 7.23 350,000 110,700 2.6

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