CTCP Đầu tư Dịch vụ Tài chính Hoàng Huy (tch)

20.40
-0.35
(-1.69%)
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
(2025-11-05) 		-0.20 -0.97% 102,742,600 928,500 23.0
19.52
20.95
20.40
2 tháng
(2025-10-06) 		-0.87 -4.02% 349,540,200 11,923,900 287.3
19.19
24.62
20.40
3 tháng
(2025-09-08) 		0.32 1.57% 520,481,200 13,581,000 329.5
19.19
24.62
20.40
6 tháng
(2025-06-09) 		4.26 25.84% 1,118,819,900 19,289,900 353.1
15.63
24.62
20.40
12 tháng
(2024-12-10) 		7.83 60.60% 1,928,600,400 41,796,789 678.3
11.07
24.62
20.40
24 tháng
(2023-12-18) 		10.17 96.08% 4,300,684,900 60,040,469 987.5
10.46
24.62
20.40
36 tháng
(2022-12-21) 		15.28 279.66% 6,308,622,000 59,238,747 969.8
5.13
24.62
20.40
60 tháng
(2020-12-31) 		9.15 78.95% 9,781,538,790 366,663 -101.0
3.91
24.62
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
10.78
 4,207,500 10.51 10.84 10.41 334,600 500 5.4
28/04/2022
10.51
 2,928,300 10.64 10.81 10.47 3,200 301,200 -4.7
27/04/2022
10.64
 2,749,900 10.41 10.68 10.17 3,800 133,700 -2.0
26/04/2022
10.41
 4,656,300 9.87 10.41 9.64 189,200 38,100 2.3
25/04/2022
9.87
 5,830,400 10.61 10.84 9.87 15,900 191,700 -2.8
22/04/2022
10.61
 3,327,400 10.31 10.81 10.17 3,100 45,700 -0.7
21/04/2022
10.31
 5,306,500 10.44 10.71 9.94 191,800 8,800 2.8
20/04/2022
10.44
 6,342,000 10.47 10.94 10.24 440,000 0 6.9
19/04/2022
10.47
 4,983,200 11.24 11.48 10.47 195,000 8,500 3.0
18/04/2022
11.24
 8,575,900 12.08 12.11 11.24 261,700 15,200 4.2
15/04/2022
12.08
 3,978,600 12.52 12.68 11.91 5,200 1,700 0
14/04/2022
12.52
 2,376,200 12.65 12.85 12.52 100 0 0.0
13/04/2022
12.65
 4,082,500 12.58 12.82 12.25 900 14,400 -0.3
12/04/2022
12.58
 4,946,500 12.72 13.02 12.58 200 3,300 -0.1
08/04/2022
12.72
 6,189,500 13.25 13.35 12.72 7,700 78,800 -1.4
07/04/2022
13.25
 5,987,700 13.52 13.62 13.25 9,200 45,900 -0.7
06/04/2022
13.52
 5,242,700 13.62 13.72 13.39 7,000 23,500 -0.3
05/04/2022
13.62
 4,617,200 13.79 13.86 13.62 13,000 55,200 -0.9
04/04/2022
13.79
 3,408,500 13.86 13.99 13.75 3,600 94,100 -1.9
01/04/2022
13.86
 4,074,500 13.52 13.92 13.39 1,600 8,900 -0.1
31/03/2022
13.52
 4,632,800 13.62 13.86 13.49 3,200 52,700 -1.0
30/03/2022
13.62
 10,521,500 14.32 14.32 13.59 35,400 161,000 -2.6
29/03/2022
14.32
 4,457,900 14.06 14.39 14.12 40,500 1,000 0.8
28/03/2022
14.06
 7,782,400 14.66 14.66 13.92 130,200 64,800 1.4
25/03/2022
14.66
 13,311,200 14.22 14.86 14.22 550,100 5,000 12.0
24/03/2022
14.22
 6,299,700 14.06 14.39 13.86 30,200 9,400 0.4
23/03/2022
14.06
 6,193,900 14.12 14.19 13.99 13,200 11,800 0.0
22/03/2022
14.12
 6,476,300 14.26 14.39 14.12 500 3,000 -0.1
21/03/2022
14.26
 5,670,900 13.86 14.29 13.92 58,900 1,700 1.2
18/03/2022
13.86
 4,019,700 13.89 14.16 13.86 12,000 439,600 -8.9
17/03/2022
13.89
 3,493,800 13.72 14.22 13.79 0 3,000 -0.1
16/03/2022
13.72
 2,980,000 13.65 13.92 13.72 200 29,400 -0.6
15/03/2022
13.65
 4,255,300 13.45 13.75 13.52 14,200 394,900 -7.8
14/03/2022
13.45
 8,490,900 14.06 14.06 13.45 12,000 75,600 -1.3
11/03/2022
14.06
 7,488,000 14.42 14.42 13.99 6,000 2,800 0.1
10/03/2022
14.42
 4,836,400 14.36 14.62 14.39 68,700 8,800 1.3
09/03/2022
14.36
 8,513,800 14.59 14.76 14.26 14,000 300 0.3
08/03/2022
14.59
 10,571,600 14.93 15.33 14.59 3,000 100,500 -2.2
07/03/2022
14.93
 8,377,200 14.79 15.06 14.56 16,200 14,600 0.0
04/03/2022
14.79
 11,718,300 14.32 14.89 14.22 1,000 326,640 -7.0
03/03/2022
14.32
 5,453,800 14.16 14.49 14.12 11,600 1,000 0.2
02/03/2022
14.16
 8,764,300 14.46 14.62 14.06 12,800 198,100 -4.0
01/03/2022
14.46
 7,163,500 14.29 14.83 14.22 18,900 104,700 -1.9
28/02/2022
14.29
 4,824,400 14.42 14.49 14.22 96,300 16,100 1.7
25/02/2022
14.42
 6,127,500 14.26 14.73 14.36 60,600 1,000 1.3
24/02/2022
14.26
 12,740,200 14.73 14.89 13.72 11,000 400 0.2
23/02/2022
14.73
 5,516,200 14.69 14.99 14.69 91,000 0 2.0
22/02/2022
14.69
 10,909,400 15.16 15.16 14.39 3,000 153,900 -3.3
21/02/2022
15.16
 10,950,300 15.06 15.63 15.13 19,700 29,700 -0.2
18/02/2022
15.06
 9,121,900 14.56 15.06 14.29 931,500 38,200 19.9
17/02/2022
14.56
 5,242,900 14.62 14.79 14.49 485,500 34,100 9.9
16/02/2022
14.62
 12,077,500 13.89 14.86 13.96 972,400 86,100 18.9
15/02/2022
13.89
 3,551,200 13.59 13.99 13.59 46,800 8,300 0.8
14/02/2022
13.59
 5,391,000 13.86 13.92 13.42 4,600 20,600 -0.3
11/02/2022
13.86
 3,904,100 14.06 14.09 13.79 9,700 40,200 -0.6
10/02/2022
14.06
 4,121,200 14.09 14.49 14.02 34,900 94,300 -1.3
09/02/2022
14.09
 6,708,900 13.65 14.26 13.55 289,400 1,000 5.9
08/02/2022
13.65
 4,625,000 13.69 13.92 13.45 9,900 75,800 -1.3
07/02/2022
13.69
 3,212,800 13.22 13.96 13.42 119,600 4,800 2.4
28/01/2022
13.22
 5,942,100 13.05 13.39 12.48 26,500 70,500 -0.9
27/01/2022
13.05
 5,029,400 13.25 13.65 12.92 100 62,500 -1.2
26/01/2022
13.25
 11,562,000 14.22 14.39 13.25 12,600 134,400 -2.1
25/01/2022
14.22
 7,052,800 14.16 14.32 13.45 475,800 89,300 8.1
24/01/2022
14.16
 7,735,400 15.19 15.19 14.16 500 554,100 -12.0
21/01/2022
15.19
 7,814,300 14.96 15.46 14.76 1,735,500 1,203,300 12.2
20/01/2022
14.96
 4,749,700 13.92 14.96 14.06 666,600 12,000 14.4
19/01/2022
13.92
 7,398,800 13.79 14.36 13.65 402,600 13,200 8.1
18/01/2022
13.79
 9,533,000 15.43 15.43 13.79 347,400 4,000 7.3
17/01/2022
15.43
 3,382,300 15.93 16.13 15.26 27,100 489,300 -10.7
14/01/2022
15.93
 10,540,400 15.26 16.20 14.73 1,104,400 4,800 25.8
13/01/2022
15.26
 15,361,800 17.64 17.64 15.19 237,400 776,900 -13.2
12/01/2022
17.64
 25,635,900 18.94 19.01 17.64 111,700 391,800 -7.4
11/01/2022
18.94
 16,555,300 18.74 19.48 18.74 579,900 272,900 8.8
10/01/2022
18.74
 24,750,500 19.08 20.38 18.54 35,800 212,600 -5.9
07/01/2022
19.08
 11,140,800 19.41 19.68 19.08 5,200 103,900 -2.9
06/01/2022
19.41
 16,472,400 18.94 19.68 18.67 470,800 87,600 11.1
05/01/2022
18.94
 12,020,700 18.81 19.61 18.84 20,100 97,400 -2.2
04/01/2022
18.81
 10,533,500 18.37 19.38 18.34 136,500 22,400 3.3
31/12/2021
18.37
 12,983,100 18.84 19.08 18.21 338,700 3,000 9.3
30/12/2021
18.84
 11,050,700 19.08 19.54 18.74 206,000 33,400 5.0
29/12/2021
19.08
 9,407,300 19.64 19.71 19.08 500 21,500 -0.6
28/12/2021
19.64
 12,565,600 19.78 20.35 19.18 183,700 101,400 2.4
27/12/2021
19.78
 18,229,300 18.51 19.78 18.00 509,700 221,600 8.2
24/12/2021
18.51
 14,379,900 18.64 19.34 17.80 600 0 0
23/12/2021
18.64
 22,117,400 18.87 19.34 18.11 621,400 213,200 11.5
22/12/2021
18.87
 22,269,500 17.67 18.87 18.17 179,200 87,600 2.6
21/12/2021
17.67
 18,649,200 16.53 17.67 16.20 583,500 41,200 13.7
20/12/2021
16.53
 15,361,200 16.87 17.13 16.30 1,564,800 69,400 37.1
17/12/2021
16.87
 19,955,400 16.80 17.37 16.73 1,617,000 564,100 26.6
16/12/2021
16.80
 18,511,100 16.10 17.03 16.06 8,000 2,563,900 -63.5
15/12/2021
16.10
 14,284,700 16.06 16.60 15.80 2,155,000 1,522,900 15.0
14/12/2021
16.06
 15,745,100 15.73 16.53 15.63 1,766,800 2,062,300 -6.8
13/12/2021
15.73
 13,827,100 14.73 15.73 14.73 710,500 2,936,700 -51.3
10/12/2021
14.73
 10,084,500 14.93 15.09 14.56 0 4,021,000 -88.9
09/12/2021
14.93
 12,833,800 13.96 14.93 13.86 150,600 2,913,300 -60.7
08/12/2021
13.96
 9,614,600 14.16 14.42 13.96 5,200 2,600,100 -55.0
07/12/2021
14.16
 9,493,500 13.92 14.42 13.89 147,000 1,203,500 -22.3
06/12/2021
13.92
 17,370,800 14.96 15.09 13.92 929,100 753,200 3.2
03/12/2021
14.96
 20,222,300 16.06 16.23 14.96 81,800 845,300 -17.6
02/12/2021
16.06
 8,821,600 16.26 16.60 16.06 100 843,300 -20.5

Chính sách bảo mật | Điều khoản sử dụng |