CTCP Hưng Thịnh Incons (htn)

9.22
0.06
(0.66%)
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
(2024-08-20) 		-1.09 -10.63% 7,728,300 -125,000 -1.3
9
10.30
9.16
2 tháng
(2024-07-22) 		-1.14 -11.07% 16,872,300 -31,770 -0.4
9
10.40
9.16
3 tháng
(2024-06-21) 		-3.84 -29.54% 30,817,400 -104,070 -1.3
9
13
9.16
6 tháng
(2024-03-25) 		-7.24 -44.15% 91,345,700 -427,130 -6.4
9
16.90
9.16
12 tháng
(2023-09-25) 		-7.69 -45.64% 208,697,100 -79,330 -1.0
9
17.90
9.16
24 tháng
(2022-09-30) 		-16.29 -64% 383,495,200 191,611 1.7
9
25.45
9.16
36 tháng
(2021-10-05) 		-13.06 -58.78% 469,966,200 19,251 2.3
9
54.65
9.16
60 tháng
(2019-10-16) 		2.30 33.54% 535,169,320 -221,439 -4.8
5.75
54.65
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
37.46
 376,300 36.05 37.79 33.80 51,400 13,500 1.4
25/04/2022
36.05
 486,700 38.68 40.09 36.01 32,100 10,100 0.9
22/04/2022
38.68
 609,500 41.17 42.44 38.31 32,400 6,500 1.1
21/04/2022
41.17
 488,100 44.27 44.27 41.17 26,100 6,400 0.9
20/04/2022
44.27
 305,600 44.13 45.63 44.13 4,400 9,700 -0.3
19/04/2022
44.13
 253,100 46.95 46.95 44.13 5,800 21,300 -0.8
18/04/2022
46.95
 704,400 47.23 47.23 43.94 16,700 14,400 0.1
15/04/2022
47.23
 325,800 47.51 47.89 46.76 1,200 12,000 -0.5
14/04/2022
47.51
 392,200 49.20 49.39 47.04 6,100 27,900 -1.1
13/04/2022
49.20
 681,200 46.10 49.29 43.71 42,800 10,300 1.6
12/04/2022
46.10
 592,300 49.20 51.36 46.01 3,300 11,700 -0.4
08/04/2022
49.20
 767,500 52.86 53.24 49.20 12,300 21,200 -0.5
07/04/2022
52.86
 366,600 52.58 53.43 51.83 1,300 1,800 -0.0
06/04/2022
52.58
 770,200 52.67 53.05 51.45 10,800 5,300 0.3
05/04/2022
52.67
 542,900 53.99 54.18 52.58 4,400 5,800 -0.1
04/04/2022
53.99
 370,800 54.18 55.21 53.71 5,300 1,200 0.2
01/04/2022
54.18
 407,900 52.49 54.18 51.92 22,100 200 1.2
31/03/2022
52.49
 536,200 51.92 54.27 51.83 29,200 1,200 1.6
30/03/2022
51.92
 799,400 54.65 54.65 51.64 8,600 11,800 -0.2
29/03/2022
54.65
 263,300 54.65 55.68 54.65 7,700 1,000 0.4
28/03/2022
54.65
 1,220,100 52.58 55.02 50.89 17,100 32,300 -0.9
25/03/2022
52.58
 443,200 53.05 53.80 51.83 25,100 1,200 1.3
24/03/2022
53.05
 464,000 51.83 54.93 51.64 33,600 2,000 1.8
23/03/2022
51.83
 514,000 52.96 53.43 51.83 36,000 0 2.0
22/03/2022
52.96
 901,200 50.98 53.52 49.76 30,800 10,600 1.1
21/03/2022
50.98
 854,200 49.01 52.30 50.33 31,700 4,500 1.5
18/03/2022
49.01
 1,391,400 45.82 49.01 45.82 7,000 6,300 0.0
17/03/2022
45.82
 559,200 44.55 46.01 44.69 36,000 1,200 1.7
16/03/2022
44.55
 267,500 45.07 46.01 44.51 24,200 3,800 1.0
15/03/2022
45.07
 778,300 42.30 45.07 42.82 50,100 5,900 2.1
14/03/2022
42.30
 305,800 41.22 42.30 41.03 1,500 17,200 -0.7
11/03/2022
41.22
 345,200 42.25 42.25 41.22 900 6,200 -0.2
10/03/2022
42.25
 245,000 42.11 43.28 42.11 0 21,900 -1.0
09/03/2022
42.11
 336,000 42.53 42.91 41.31 2,800 15,000 -0.5
08/03/2022
42.53
 372,400 43.43 43.90 42.53 900 18,600 -0.8
07/03/2022
43.43
 392,300 44.18 44.18 43.33 6,200 1,400 0.2
04/03/2022
44.18
 268,400 43.66 44.83 43.47 7,200 3,400 0.2
03/03/2022
43.66
 225,200 44.13 44.13 43.38 2,700 5,800 -0.1
02/03/2022
44.13
 183,300 44.51 44.60 43.28 3,300 4,900 -0.1
01/03/2022
44.51
 357,500 43.28 44.97 42.72 7,600 5,800 0.1
28/02/2022
43.28
 308,600 43.85 43.94 43.19 7,000 14,500 -0.3
25/02/2022
43.85
 334,200 43.66 44.65 43.52 16,700 2,000 0.7
24/02/2022
43.66
 662,200 45.68 45.82 42.49 9,100 21,800 -0.6
23/02/2022
45.68
 218,300 45.54 46.29 45.54 15,400 100 0.7
22/02/2022
45.54
 606,800 46.48 46.48 44.60 22,500 19,000 0.2
21/02/2022
46.48
 452,700 46.05 47.23 46.29 11,400 5,400 0.3
18/02/2022
46.05
 298,700 45.82 46.20 45.16 26,500 2,900 1.2
17/02/2022
45.82
 590,900 45.59 46.62 45.59 10,700 900 0.5
16/02/2022
45.59
 554,400 44.22 46.01 44.51 7,700 2,900 0.2
15/02/2022
44.22
 359,400 43.75 45.07 43.66 9,500 400 0.4
14/02/2022
43.75
 445,800 44.55 44.60 43.19 11,700 4,000 0.4
11/02/2022
44.55
 242,300 44.93 45.12 44.41 10,600 16,700 -0.3
10/02/2022
44.93
 403,400 44.60 46.01 44.83 400 26,800 -1.3
09/02/2022
44.60
 734,700 41.78 44.60 41.22 10,400 6,300 0.2
08/02/2022
41.78
 239,400 42.25 42.25 41.27 7,700 18,300 -0.5
07/02/2022
42.25
 198,600 41.69 42.82 41.78 1,400 100 0.1
28/01/2022
41.69
 248,100 40.84 41.88 40.84 9,800 9,800 0.0
27/01/2022
40.84
 177,100 41.03 41.03 39.90 16,800 9,600 0.3
26/01/2022
41.03
 171,800 41.50 42.25 40.37 5,000 16,700 -0.6
25/01/2022
41.50
 221,700 40.37 41.59 40.28 9,500 4,300 0.2
24/01/2022
40.37
 308,700 41.50 42.53 40.37 3,500 16,500 -0.6
21/01/2022
41.50
 201,600 41.36 42.72 41.31 100 27,800 -1.2
20/01/2022
41.36
 150,500 39.81 41.78 39.81 100 14,300 -0.6
19/01/2022
39.81
 165,400 39.15 39.90 39.06 1,100 16,000 -0.6
18/01/2022
39.15
 381,800 42.06 42.06 39.15 10,700 4,000 0.3
17/01/2022
42.06
 197,700 42.25 44.13 41.78 5,000 31,700 -1.2
14/01/2022
42.25
 470,400 41.03 42.96 38.21 25,600 13,000 0.6
13/01/2022
41.03
 546,400 42.16 43.47 40.98 1,200 16,800 -0.7
12/01/2022
42.16
 811,500 44.60 44.60 41.50 18,300 11,600 0.3
11/01/2022
44.60
 797,400 46.48 46.48 44.13 23,200 8,800 0.7
10/01/2022
46.48
 931,900 48.73 48.73 46.48 4,500 23,200 -0.9
07/01/2022
48.73
 668,800 46.57 49.76 46.57 1,200 13,400 -0.6
06/01/2022
46.57
 628,100 43.57 46.57 43.66 2,200 100 0.1
05/01/2022
43.57
 279,500 42.91 43.66 42.25 500 8,300 -0.4
04/01/2022
42.91
 415,200 42.25 43.66 42.44 4,500 94,500 -4.1
31/12/2021
42.25
 135,800 42.53 43.10 42.25 2,400 6,800 -0.2
30/12/2021
42.53
 154,300 41.88 43.14 41.88 6,100 600 0.3
29/12/2021
41.88
 349,500 43.33 43.33 41.88 5,900 6,800 -0.0
28/12/2021
43.33
 245,900 43.00 44.51 43.19 5,000 3,600 0.1
27/12/2021
43.00
 176,900 44.32 44.32 42.91 3,200 17,700 -0.7
24/12/2021
44.32
 321,600 44.65 45.07 43.00 1,700 13,700 -0.6
23/12/2021
44.65
 345,400 45.02 45.44 41.88 3,600 8,900 -0.2
22/12/2021
45.02
 375,500 43.19 46.01 42.44 6,200 9,700 -0.2
21/12/2021
43.19
 287,700 43.85 43.85 42.25 7,500 4,500 0.1
20/12/2021
43.85
 365,600 44.88 45.02 41.97 5,800 14,100 -0.4
17/12/2021
44.88
 393,300 43.28 45.54 43.10 700 3,700 -0.1
16/12/2021
43.28
 480,100 41.50 43.57 40.37 21,900 12,300 0.4
15/12/2021
41.50
 437,800 42.82 43.10 39.90 17,400 13,200 0.2
14/12/2021
42.82
 387,900 42.02 43.57 42.25 3,200 18,300 -0.7
13/12/2021
42.02
 474,900 39.29 42.02 39.29 24,000 19,800 0.2
10/12/2021
39.29
 479,200 37.75 39.90 38.03 13,600 3,800 0.4
09/12/2021
37.75
 423,500 35.87 37.84 34.93 16,000 100 0.6
08/12/2021
35.87
 327,100 36.99 37.09 35.59 2,300 38,700 -1.4
07/12/2021
36.99
 371,100 38.03 38.97 36.67 12,200 39,900 -1.1
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80)
06/12/2021
38.03
 728,200 36.78 39.29 37.09 28,100 2,300 1.1
03/12/2021
36.77
 652,400 37.56 38.08 36.67 19,900 12,300 0.5
02/12/2021
37.56
 459,000 36.51 38.08 37.56 16,700 28,600 -0.9
01/12/2021
36.51
 812,100 34.17 36.51 34.17 35,700 1,600 2.3
30/11/2021
34.17
 443,800 33.33 34.48 33.38 34,900 4,900 2.0
29/11/2021
33.33
 223,100 33.54 33.54 31.30 24,300 1,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |