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

14.90
-0.20
(-1.32%)
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
(2026-05-20) 		-0.45 -2.89% 111,892,200 -15,820,059 0
14.80
16
14.90
2 tháng
(2026-04-20) 		-2 -11.70% 283,959,400 -27,576,395 0
14.80
18.15
14.90
3 tháng
(2026-03-23) 		0.15 1% 546,588,300 -11,755,950 0
14.80
18.15
14.90
6 tháng
(2025-12-22) 		-4.05 -21.15% 953,233,100 -26,062,650 -238.7
12.85
19.15
14.90
12 tháng
(2025-06-24) 		-0.86 -5.36% 2,052,923,200 -14,742,250 -34.8
12.85
24.62
14.90
24 tháng
(2024-07-01) 		-0.49 -3.12% 3,801,671,500 13,431,752 397.9
11.07
24.62
14.90
36 tháng
(2023-07-05) 		7.93 110.72% 6,607,648,400 29,538,919 661.8
7.17
24.62
14.90
60 tháng
(2021-07-15) 		3.97 35.67% 9,921,634,900 -30,243,217 -438.6
3.91
24.62
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
7.70
 6,207,500 8.13 8.30 7.56 8,700 1,464,400 -16.7
14/06/2022
8.13
 3,270,300 8.30 8.40 8.03 20,400 139,600 -1.4
13/06/2022
8.30
 4,793,200 8.90 8.90 8.30 1,100 148,600 -1.8
10/06/2022
8.90
 4,344,100 9.04 9.30 8.77 0 64,400 -0.9
09/06/2022
9.04
 3,561,300 8.84 9.24 8.63 11,500 683,900 -9.1
08/06/2022
8.84
 2,588,900 8.50 8.90 8.57 200,200 0 2.6
07/06/2022
8.50
 4,158,400 8.43 8.53 8.23 100 659,800 -8.4
06/06/2022
8.43
 3,302,000 8.67 8.80 8.43 44,100 300,000 -3.2
03/06/2022
8.67
 2,316,700 8.77 8.90 8.63 6,800 45,000 -0.5
02/06/2022
8.77
 4,340,400 9.14 9.24 8.73 11,100 134,100 -1.6
01/06/2022
9.14
 2,791,800 9.14 9.27 8.97 29,800 55,700 -0.4
31/05/2022
9.14
 3,769,600 9.30 9.34 9.14 56,800 19,800 0.5
30/05/2022
9.30
 3,129,200 9.34 9.50 9.27 6,800 5,100 0.0
27/05/2022
9.34
 4,061,400 9.30 9.40 9.24 22,700 24,600 -0.0
26/05/2022
9.30
 6,406,800 9.07 9.44 9.14 11,300 101,500 -1.3
25/05/2022
9.07
 6,590,700 8.50 9.07 8.57 167,100 31,500 1.8
24/05/2022
8.50
 3,505,100 8.47 8.60 8.20 26,400 50,600 -0.3
23/05/2022
8.47
 3,882,200 8.90 9.04 8.40 16,400 107,800 -1.2
20/05/2022
8.90
 4,081,400 8.67 9.07 8.63 26,600 4,800 0.3
19/05/2022
8.67
 3,039,100 8.73 8.73 8.43 21,000 110,900 -1.2
18/05/2022
8.73
 4,522,500 8.53 9.00 8.67 23,300 67,000 -0.6
17/05/2022
8.53
 5,205,900 8.00 8.53 7.96 343,300 300 4.4
16/05/2022
8.00
 4,056,300 8.07 8.50 7.96 320,200 46,200 3.3
13/05/2022
8.07
 9,217,100 8.67 8.77 8.07 299,400 164,300 1.6
12/05/2022
8.67
 4,013,800 9.30 9.34 8.67 4,200 161,100 -2.1
11/05/2022
9.30
 3,095,400 9.20 9.50 9.14 49,800 91,300 -0.6
10/05/2022
9.20
 4,559,900 9.24 9.24 8.63 273,500 0 3.8
09/05/2022
9.24
 5,816,300 9.91 9.91 9.24 11,500 12,400 -0.0
06/05/2022
9.91
 3,161,700 10.34 10.34 9.91 68,600 54,400 0.2
05/05/2022
10.34
 2,516,400 10.44 10.68 10.24 13,200 182,400 -2.6
04/05/2022
10.44
 3,402,000 10.78 10.81 10.41 13,500 136,700 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |