CTCP Hưng Thịnh Incons (htn)

9.25
-0.10
(-1.07%)
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) 		-0.49 -5.03% 6,875,200 -157,600 -1.6
9.25
10.30
9.25
2 tháng
(2024-07-18) 		-2.10 -18.50% 16,798,500 -116,070 -1.2
9
11.35
9.25
3 tháng
(2024-06-18) 		-4.35 -31.99% 34,589,100 -255,550 -3.0
9
13.60
9.25
6 tháng
(2024-03-20) 		-6.50 -41.27% 95,041,900 -838,430 -12.6
9
16.90
9.25
12 tháng
(2023-09-22) 		-8.85 -48.90% 208,632,800 -155,730 -1.7
9
18.10
9.25
24 tháng
(2022-09-27) 		-17.46 -65.37% 382,650,000 102,191 0.5
9
26.71
9.25
36 tháng
(2021-10-04) 		-12.81 -58.08% 468,897,400 -52,749 1.7
9
54.65
9.25
60 tháng
(2019-10-14) 		2.41 35.24% 534,071,050 -270,589 -5.0
5.75
54.65
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
9.25
 189,400 9.37 9.40 9.25 33,400 14,900 0
13/09/2024
9.35
 217,700 9.37 9.45 9.22 23,600 8,300 0.1
12/09/2024
9.36
 129,000 9.33 9.55 9.24 1,000 11,000 -0.1
11/09/2024
9.36
 361,600 9.58 9.77 9.22 500 47,900 -0.4
10/09/2024
9.57
 273,000 9.93 10 9.56 9,900 67,500 -0.6
09/09/2024
9.90
 181,100 10 10.05 9.88 2,500 12,800 -0.1
06/09/2024
9.96
 143,000 9.98 10.05 9.90 18,800 9,800 0.1
05/09/2024
9.98
 310,600 10.20 10.20 9.95 43,000 8,300 0.3
04/09/2024
9.97
 207,200 9.86 10.05 9.75 49,700 600 0.5
30/08/2024
9.88
 210,000 9.85 9.95 9.79 8,000 5,300 0.0
29/08/2024
9.79
 355,900 10.10 10.10 9.78 100 91,000 -0.9
28/08/2024
10
 641,600 10.30 10.35 9.97 12,100 117,200 -1.1
27/08/2024
10.30
 466,800 10.25 10.35 10.15 59,600 3,600 0.6
26/08/2024
10.25
 384,600 10.35 10.40 10.15 13,700 28,600 -0.2
23/08/2024
10.15
 451,000 10.20 10.30 10.05 62,700 21,600 0.4
22/08/2024
10.20
 458,100 10.20 10.40 10.15 30,300 52,900 -0.2
21/08/2024
10.15
 514,900 10.25 10.40 10 400 143,100 -1.5
20/08/2024
10.25
 1,016,700 9.85 10.30 9.75 101,200 5,200 1.0
19/08/2024
9.74
 363,000 9.79 9.87 9.70 40,500 500 0.4
16/08/2024
9.65
 846,900 9.09 9.70 9.05 224,000 17,700 2.0
15/08/2024
9.07
 184,700 9.15 9.15 9 200 1,300 -0.0
14/08/2024
9.05
 232,900 9.19 9.22 9.05 6,500 31,100 -0.2
13/08/2024
9.18
 234,200 9.11 9.30 9.11 33,600 13,700 0.2
12/08/2024
9.21
 252,200 9.15 9.28 9.12 1,400 11,400 -0.1
09/08/2024
9.30
 288,200 9.40 9.40 9.28 1,200 6,100 -0.0
08/08/2024
9.28
 367,300 9.26 9.40 9.10 41,100 21,400 0.2
07/08/2024
9.23
 250,600 9.01 9.35 9.01 5,800 0 0.1
06/08/2024
9
 498,100 8.88 9.18 8.88 500 2,560 -0.0
05/08/2024
9.14
 851,700 9.14 9.68 9.14 36,400 77,700 -0.4
02/08/2024
9.82
 455,600 9.92 9.95 9.60 200 80,500 -0.8
01/08/2024
9.92
 480,900 10.35 10.50 9.90 200 17,100 -0.2
31/07/2024
10.40
 457,800 10.30 10.50 10.30 76,200 110 0.8
30/07/2024
10.30
 303,900 10.30 10.40 10.15 800 44,000 -0.4
29/07/2024
10.30
 191,300 10.35 10.45 10.25 4,200 12,700 -0.1
26/07/2024
10.35
 263,000 10.45 10.50 10.20 0 14,600 -0.2
25/07/2024
10.40
 338,800 10.15 10.55 10.10 32,000 1,800 0.3
24/07/2024
10.15
 760,500 10 10.50 9.94 34,000 29,500 0.0
23/07/2024
10.05
 355,500 10.25 10.40 10.05 5,100 1,900 0.0
22/07/2024
10.30
 1,166,900 10.85 10.85 10.25 16,000 81,000 -0.7
19/07/2024
11
 653,300 11.40 11.40 10.95 2,400 8,200 -0.1
18/07/2024
11.35
 489,000 11.50 11.50 11.05 7,500 13,400 -0.1
17/07/2024
11.35
 782,800 11.90 11.90 11.05 1,200 15,600 -0.2
16/07/2024
11.85
 406,400 12 12 11.80 300 76,100 -0.9
15/07/2024
11.90
 352,600 12 12.05 11.80 300 0 0.0
12/07/2024
11.95
 445,500 12.30 12.30 11.90 5,400 7,000 -0.0
11/07/2024
12.10
 780,100 11.85 12.35 11.85 0 0 0
10/07/2024
11.80
 459,500 12 12.10 11.80 1,000 37,000 -0.4
09/07/2024
12
 557,700 11.80 12.15 11.70 9,300 1,300 0.1
08/07/2024
11.75
 754,900 11.95 12.05 11.75 15,700 0 0.2
05/07/2024
11.95
 681,000 12.15 12.15 11.90 61,200 0 0.7
04/07/2024
12.15
 359,400 12.30 12.40 12.15 25,100 1,000 0.3
03/07/2024
12.30
 251,900 12.30 12.35 12.10 2,800 0 0.0
02/07/2024
12.15
 671,500 12.15 12.45 12 23,900 58,800 -0.4
01/07/2024
11.95
 314,300 12 12 11.80 1,400 10,200 -0.1
28/06/2024
11.85
 695,800 12.40 12.45 11.85 1,400 8,200 -0.1
27/06/2024
12.30
 763,500 12.05 12.60 12 500 71,000 -0.9
26/06/2024
12.05
 669,500 12.15 12.30 12 1,400 0 0.0
25/06/2024
12.15
 792,300 12.15 12.30 12.05 13,600 17,100 -0.0
24/06/2024
12.10
 1,996,100 13 13.10 12.10 101,100 600 1.3
21/06/2024
13
 1,068,000 13.15 13.40 13 200 22,500 -0.3
20/06/2024
13.15
 1,635,000 13.55 13.65 13 10,300 12,500 -0.0
19/06/2024
13.55
 1,241,200 13.60 13.85 13.50 1,400 136,880 -1.9
18/06/2024
13.60
 2,111,600 14.10 14.25 13.60 58,800 0 0.8
17/06/2024
14.20
 2,288,400 14.50 14.85 14.15 41,900 25,300 0.2
14/06/2024
14.20
 4,401,400 13.30 14.20 13.30 176,400 7,500 2.3
13/06/2024
13.30
 412,000 13.15 13.40 13.15 0 0 0
12/06/2024
13.10
 727,700 13 13.30 12.95 200 16,600 -0.2
11/06/2024
13
 918,200 13.30 13.50 13 0 28,100 -0.4
10/06/2024
13.30
 681,900 13.50 13.55 13.25 8,400 18,400 -0.1
07/06/2024
13.50
 1,064,000 13.35 13.50 13.10 7,900 10,200 -0.0
06/06/2024
13.35
 951,200 13.45 13.55 13.30 38,900 30,900 0.1
05/06/2024
13.45
 1,086,200 13.55 13.60 13.30 47,400 26,300 0.3
04/06/2024
13.50
 944,500 13.70 13.75 13.40 300 2,900 -0.0
03/06/2024
13.65
 877,900 13.90 13.90 13.55 14,400 53,500 -0.5
31/05/2024
13.55
 1,369,000 13.25 14 13.25 32,500 9,400 0.3
30/05/2024
13.25
 896,300 13.10 13.35 13 700 3,700 -0.0
29/05/2024
13.30
 1,133,900 13.15 13.50 13.05 53,900 1,600 0.7
28/05/2024
13.15
 580,600 13.10 13.30 12.95 9,400 0 0.1
27/05/2024
13.05
 833,900 13.20 13.20 12.85 4,800 87,800 -1.1
24/05/2024
13.20
 1,136,800 13.60 13.75 13 100 116,200 -1.6
23/05/2024
13.80
 524,900 13.90 14 13.60 0 74,700 -1.0
22/05/2024
13.90
 1,047,400 13.65 14.25 13.65 90,300 4,800 1.2
21/05/2024
13.65
 398,600 13.50 13.75 13.50 1,700 52,700 -0.7
20/05/2024
13.80
 624,200 13.80 13.90 13.65 62,100 700 0.8
17/05/2024
13.55
 818,400 13.60 13.60 13.40 24,200 0 0.3
16/05/2024
13.60
 745,900 13.45 13.70 13.45 63,300 10,800 0.7
15/05/2024
13.40
 841,500 13.40 13.55 13.15 300 35,900 -0.5
14/05/2024
13.45
 301,500 13.50 13.70 13.30 0 66,100 -0.9
13/05/2024
13.50
 559,200 13.40 13.70 13.25 0 64,580 -0.9
10/05/2024
13.25
 314,900 13.20 13.30 12.95 27,700 1,000 0.3
09/05/2024
13.10
 272,200 13.30 13.30 13.10 4,800 14,600 -0.1
08/05/2024
13.10
 423,700 13.10 13.30 12.80 17,700 0 0.2
07/05/2024
13.25
 227,900 13.40 13.40 13.15 0 0 0
06/05/2024
13.30
 609,600 12.85 13.40 12.85 155,300 0 2.0
03/05/2024
12.80
 345,900 13.10 13.10 12.80 100 22,300 -0.3
02/05/2024
13.05
 199,200 12.90 13.05 12.80 700 40,400 -0.5
26/04/2024
12.85
 440,600 12.85 13 12.75 7,800 300 0.1
25/04/2024
12.95
 352,800 13.05 13.10 12.85 500 1,700 -0.0
24/04/2024
13.10
 618,700 12.85 13.15 12.65 75,800 27,900 0.6
23/04/2024
12.50
 318,200 12.95 12.95 12.50 1,600 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |