CTCP Hưng Thịnh Incons (htn)

9
0
(0%)
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
(2024-08-19) 		-0.74 -7.60% 7,859,400 -136,700 -1.4
9
10.30
9
2 tháng
(2024-07-22) 		-1.30 -12.62% 16,640,400 -83,470 -0.9
9
10.40
9
3 tháng
(2024-06-20) 		-4.15 -31.56% 32,220,500 -157,970 -1.8
9
13.15
9
6 tháng
(2024-03-22) 		-7.10 -44.10% 92,715,500 -715,930 -10.7
9
16.90
9
12 tháng
(2023-09-25) 		-7.85 -46.59% 208,465,200 -131,030 -1.5
9
17.90
9
24 tháng
(2022-09-29) 		-16.35 -64.50% 383,369,500 136,811 1.1
9
25.45
9
36 tháng
(2021-10-04) 		-13.06 -59.21% 469,881,600 -31,849 1.9
9
54.65
9
60 tháng
(2019-10-15) 		2.16 31.59% 534,993,290 -249,689 -4.8
5.75
54.65
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
16.20
 580,400 16.60 16.90 16.20 0 200 -0.0
24/11/2023
16.60
 1,790,500 16.65 16.75 15.85 3,800 0 0.1
23/11/2023
16.65
 1,861,800 17.90 18.20 16.65 200 50,000 -0.9
22/11/2023
17.90
 1,854,400 17.10 18.10 17 200 300 -0.0
21/11/2023
17.10
 956,800 17 17.40 16.95 20,000 22,100 -0.0
20/11/2023
17
 1,453,300 16.85 17.30 16.50 37,300 5,500 0.5
17/11/2023
16.85
 2,211,700 17.35 17.80 16.60 107,500 31,400 1.3
16/11/2023
17.35
 1,672,500 16.25 17.35 16.10 0 0 0
15/11/2023
16.25
 1,046,100 16.35 16.90 16.10 5,800 27,200 -0.4
14/11/2023
16.35
 1,541,200 16.50 16.95 16.15 1,400 52,900 -0.9
13/11/2023
16.50
 1,106,900 16.40 16.95 16 700 25,900 -0.4
10/11/2023
16.40
 1,465,800 16.70 17.25 16.20 300 4,100 -0.1
09/11/2023
16.70
 1,769,600 16.20 17.20 16.30 101,400 26,600 1.3
08/11/2023
16.20
 1,318,300 15.15 16.20 15 44,000 26,500 0.3
07/11/2023
15.15
 852,200 15.60 15.80 15.10 6,700 12,400 -0.1
06/11/2023
15.60
 590,600 15.80 16 15.40 13,300 1,600 0.2
03/11/2023
15.80
 790,500 15.45 15.80 15.15 30,900 25,000 0.1
02/11/2023
15.45
 821,200 14.45 15.45 14.45 14,400 0 0.2
01/11/2023
14.45
 421,300 14.30 14.65 13.65 1,600 0 0.0
31/10/2023
14.30
 841,200 15.15 15.50 14.30 21,400 0 0.3
30/10/2023
15.15
 663,600 15.15 15.70 14.70 3,600 4,200 -0.0
27/10/2023
15.15
 873,700 14.55 15.20 13.60 200 0 0.0
26/10/2023
14.55
 963,900 15.60 15.60 14.55 1,900 2,200 -0.0
25/10/2023
15.60
 453,100 15.60 16 15.60 4,200 3,200 0.0
24/10/2023
15.60
 304,400 15.40 15.75 15.10 0 6,300 -0.1
23/10/2023
15.40
 299,300 15.50 15.80 15.10 0 25,700 -0.4
20/10/2023
15.50
 534,400 14.75 15.50 14.55 300 10,000 -0.1
19/10/2023
14.75
 435,000 14.45 15.25 14.20 15,900 7,000 0.1
18/10/2023
14.45
 875,700 15.50 15.60 14.45 25,200 2,100 0.4
17/10/2023
15.50
 541,300 16.25 16.35 15.50 1,100 1,600 -0.0
16/10/2023
16.25
 388,200 16.80 17.05 16.10 6,700 33,300 -0.4
13/10/2023
16.80
 670,500 16.80 17.15 16.05 3,400 25,200 -0.4
12/10/2023
16.80
 607,600 16.70 17.60 16.60 3,600 36,600 -0.6
11/10/2023
16.70
 436,600 16.30 16.70 16.05 6,100 13,600 -0.1
10/10/2023
16.30
 529,300 16.60 16.85 16.30 1,700 34,900 -0.5
09/10/2023
16.60
 901,000 15.55 16.60 15.95 18,900 3,600 0.3
06/10/2023
15.55
 391,600 14.55 15.55 14.55 2,800 0 0.0
05/10/2023
14.55
 443,400 15.20 15.60 14.55 2,300 19,300 -0.3
04/10/2023
15.20
 677,600 15.30 15.60 14.55 52,200 0 0.8
03/10/2023
15.30
 985,800 16.40 16.40 15.30 1,000 14,000 -0.2
02/10/2023
16.40
 533,700 16.50 16.95 16.40 3,300 0 0.1
29/09/2023
16.50
 463,800 16.15 16.65 16.25 9,400 9,900 -0.0
28/09/2023
16.15
 1,221,400 16.80 16.90 15.65 4,300 47,700 -0.7
27/09/2023
16.80
 779,900 16 16.80 15.50 65,600 5,500 1.0
26/09/2023
16
 1,074,400 16.85 17.60 16 56,900 1,900 0.9
25/09/2023
16.85
 1,094,300 18.10 18.30 16.85 121,500 19,000 1.8
22/09/2023
18.10
 1,151,800 19 19 17.75 10,100 13,900 -0.1
21/09/2023
19
 881,600 19.70 19.85 19 100 76,900 -1.5
20/09/2023
19.70
 867,700 18.80 19.75 18.15 0 23,600 -0.4
19/09/2023
18.80
 1,450,300 19.25 19.45 17.95 2,700 24,100 -0.4
18/09/2023
19.25
 743,500 19.60 19.75 18.75 0 0 0
15/09/2023
19.60
 837,700 19.15 19.85 18.95 10,100 18,800 -0.2
14/09/2023
19.15
 1,749,100 20.50 20.55 19.15 3,900 59,600 -1.1
13/09/2023
20.50
 1,549,700 21 21.70 19.85 2,100 54,400 -1.1
12/09/2023
21
 1,276,700 20.15 21 19.60 69,900 0 1.4
11/09/2023
20.15
 2,558,900 21.65 22 20.15 1,000 67,100 -1.4
08/09/2023
21.65
 1,032,900 21.60 21.75 21.40 0 25,100 -0.5
07/09/2023
21.60
 2,911,300 20.60 22 20.60 5,700 57,500 -1.1
06/09/2023
20.60
 1,656,600 19.50 20.60 19.30 32,400 5,600 0.5
05/09/2023
19.50
 1,550,200 19.80 20.15 19.45 2,100 34,300 -0.6
31/08/2023
19.80
 948,700 19.95 20.30 19.80 0 16,900 -0.3
30/08/2023
19.95
 1,162,000 19.55 20.35 19.50 1,800 4,700 -0.1
29/08/2023
19.55
 1,184,200 19.50 20.15 19.40 10,800 12,400 -0.0
28/08/2023
19.50
 1,186,700 19.10 19.70 18.90 11,900 1,500 0.2
25/08/2023
19.10
 1,216,100 19.05 19.45 18.65 4,300 45,600 -0.8
24/08/2023
19.05
 1,567,200 17.85 19.05 17.80 76,800 300 1.4
23/08/2023
17.85
 843,100 18.20 18.50 17.80 2,200 65,300 -1.1
22/08/2023
18.20
 1,179,900 17.80 18.30 17 92,000 10,000 1.4
21/08/2023
17.80
 1,856,300 18.90 18.90 17.70 135,900 1,100 2.4
18/08/2023
18.90
 1,525,400 20.30 20.30 18.90 11,800 48,800 -0.7
17/08/2023
20.30
 1,239,700 20.20 20.90 20 24,800 3,200 0.4
16/08/2023
20.20
 1,047,200 20.20 20.35 19.70 14,600 2,700 0.2
15/08/2023
20.20
 893,000 20.60 20.85 20.20 0 36,900 -0.8
14/08/2023
20.60
 1,499,200 20.10 21.30 20.10 8,400 2,100 0.1
11/08/2023
20.10
 1,210,400 19.95 20.10 19.20 7,800 1,500 0.1
10/08/2023
19.95
 991,800 20.05 20.50 19.80 2,400 27,500 -0.5
09/08/2023
20.05
 1,901,900 19.20 20.50 19.05 20,500 19,200 0.0
08/08/2023
19.20
 1,445,600 19.75 19.75 19.20 18,000 15,600 0.0
07/08/2023
19.75
 1,426,700 19.30 20 19.30 1,700 120,400 -2.3
04/08/2023
19.30
 2,496,700 18.05 19.30 18.40 5,600 29,700 -0.5
03/08/2023
18.05
 1,190,500 17.75 18.50 17.75 5,400 82,600 -1.4
02/08/2023
17.75
 1,003,500 17.40 17.95 17.15 136,600 0 2.4
01/08/2023
17.40
 1,662,400 17.90 18.50 17.40 24,200 0 0.4
31/07/2023
17.90
 1,277,900 18.05 18.05 17.40 19,600 0 0.3
28/07/2023
18.05
 1,319,700 18.20 18.55 17.95 46,600 500 0.8
27/07/2023
18.20
 1,653,300 17.85 18.45 17.45 19,400 32,400 -0.2
26/07/2023
17.85
 1,265,600 17.15 18.20 17.15 64,800 5,000 1.1
25/07/2023
17.15
 1,280,900 17.65 17.85 17.10 20,900 27,400 -0.1
24/07/2023
17.65
 1,797,600 17.50 17.95 17 166,600 1,900 2.9
21/07/2023
17.50
 1,187,900 17 17.80 17.20 29,700 0 0.5
20/07/2023
17
 2,470,300 15.95 17 15.80 61,200 0 1.0
19/07/2023
15.95
 1,674,500 16.55 16.55 15.85 39,400 1,000 0.6
18/07/2023
16.55
 2,060,600 16.20 16.65 15.95 14,500 0 0.2
17/07/2023
16.20
 1,905,100 15.15 16.20 15.25 1,600 6,900 -0.1
14/07/2023
15.15
 2,013,500 14.90 15.40 14.90 6,700 16,300 -0.1
13/07/2023
14.90
 2,572,400 13.90 14.90 14 6,400 10,200 -0.1
12/07/2023
13.90
 871,300 14.05 14.10 13.85 4,600 0 0.1
11/07/2023
14.05
 821,500 14.10 14.15 13.95 200 7,100 -0.1
10/07/2023
14.10
 653,100 13.85 14.30 13.85 0 0 0
07/07/2023
13.85
 624,100 13.90 13.90 13.45 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |