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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-2.20 -13.17% 133,545,700 3,074,300 43.5
12.85
16.70
14.40
2 tháng
(2026-01-19) 		-1.50 -9.38% 267,329,400 660,200 9.8
12.85
16.70
14.40
3 tháng
(2025-12-18) 		-3.90 -21.20% 396,378,300 -14,508,700 -244.6
12.85
19.15
14.40
6 tháng
(2025-09-19) 		-5.21 -26.45% 884,599,100 -2,060,700 70.3
12.85
24.62
14.40
12 tháng
(2025-03-24) 		0.02 0.15% 2,055,669,900 8,603,140 108.5
11.77
24.62
14.40
24 tháng
(2024-03-28) 		2.03 16.29% 4,124,178,500 39,180,173 645.4
11.07
24.62
14.40
36 tháng
(2023-04-03) 		8.48 140.90% 6,471,445,200 40,331,230 661.2
5.79
24.62
14.40
60 tháng
(2021-04-13) 		0.20 1.41% 9,717,642,000 -19,974,567 -480.3
3.91
24.62
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
16.26
 9,755,200 16.30 17.07 16.06 25,000 943,000 -22.6
30/11/2021
16.30
 21,997,200 15.60 16.67 15.53 61,700 2,428,800 -58.0
29/11/2021
15.60
 12,092,000 15.73 16.03 15.33 6,100 3,132,600 -72.9
26/11/2021
15.73
 12,139,200 16.10 16.93 15.56 2,200 803,500 -19.3
25/11/2021
16.10
 32,436,200 15.06 16.10 14.52 353,500 5,004,500 -111.8
24/11/2021
15.06
 8,399,600 15.73 16.06 15.06 55,600 234,300 -4.2
23/11/2021
15.73
 14,210,100 16.00 16.37 15.06 1,335,200 39,600 29.4
22/11/2021
16.00
 11,367,700 17.17 17.17 16.00 117,100 25,700 2.3
19/11/2021
17.17
 18,315,800 17.03 18.11 15.93 169,700 436,900 -7.1
18/11/2021
17.03
 10,446,100 15.93 17.03 16.06 300,600 20,700 7.1
17/11/2021
15.93
 10,150,200 15.60 15.96 15.29 111,300 54,100 1.3
16/11/2021
15.60
 19,447,800 15.63 16.33 15.13 227,000 384,700 -4.0
15/11/2021
15.63
 13,292,400 14.62 15.63 14.73 81,200 91,600 -0.2
12/11/2021
14.62
 3,171,900 13.69 14.62 14.62 0 48,700 -1.1
11/11/2021
13.69
 11,892,600 12.82 13.69 12.92 89,400 125,900 -0.8
10/11/2021
12.82
 9,490,800 12.42 12.92 12.28 1,000 454,400 -8.5
09/11/2021
12.42
 5,826,600 12.65 12.82 12.38 2,100 417,100 -7.8
08/11/2021
12.65
 7,977,500 12.38 12.88 12.42 1,000 266,100 -5.0
05/11/2021
12.38
 4,875,600 12.05 12.45 12.08 223,100 165,000 1.1
04/11/2021
12.05
 7,136,400 12.05 12.35 11.85 204,100 160,200 0.6
03/11/2021
12.05
 13,562,100 12.75 12.82 12.05 108,000 547,100 -8.2
02/11/2021
12.75
 10,275,000 12.62 13.02 12.52 53,300 227,900 -3.4
01/11/2021
12.62
 12,784,500 11.95 12.65 12.05 366,200 252,200 2.1
29/10/2021
11.95
 10,596,800 11.65 12.05 11.68 11,100 354,900 -6.1
28/10/2021
11.65
 12,470,100 11.35 11.78 11.35 2,500 610,500 -10.6
27/10/2021
11.35
 5,648,500 11.28 11.48 11.28 10,500 100,000 -1.5
26/10/2021
11.28
 2,654,600 11.38 11.38 11.24 0 26,300 -0.4
25/10/2021
11.38
 4,294,200 11.38 11.55 11.38 6,500 800,000 -13.6
22/10/2021
11.38
 10,344,600 11.14 11.61 11.11 0 1,243,400 -21.2
21/10/2021
11.14
 2,084,800 11.14 11.21 11.11 20,900 200,100 -3.0
20/10/2021
11.14
 3,350,700 11.08 11.28 11.08 900 212,900 -3.5
19/10/2021
11.08
 4,908,800 11.21 11.24 11.08 31,200 90,900 -1.0
18/10/2021
11.21
 4,559,600 11.41 11.45 11.21 26,700 57,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |