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)
13/07/2021
11.42
 5,483,500 10.90 11.42 10.75 792,900 15,700 15.0
12/07/2021
10.90
 7,699,900 11.62 11.62 10.81 270,800 275,000 -0.1
09/07/2021
11.62
 4,030,600 12.23 12.23 11.54 19,800 172,500 -3.1
08/07/2021
12.23
 3,314,900 12.73 12.73 12.09 172,000 111,800 1.0
07/07/2021
12.73
 10,158,200 11.97 12.73 11.36 317,700 135,200 4.0
06/07/2021
11.97
 10,233,800 12.38 12.44 11.86 69,500 195,300 -2.6
05/07/2021
12.38
 5,973,500 12.70 12.70 12.32 57,600 241,000 -4.0
02/07/2021
12.70
 3,599,400 12.73 12.79 12.61 10,500 32,600 -0.5
01/07/2021
12.73
 3,459,100 12.70 12.79 12.64 24,000 121,400 -2.1
30/06/2021
12.70
 2,541,500 12.73 12.84 12.70 18,100 39,900 -0.5
29/06/2021
12.73
 4,099,900 12.82 12.96 12.73 67,000 652,000 -12.9
28/06/2021
12.82
 3,853,700 12.82 12.87 12.73 11,300 77,200 -1.4
25/06/2021
12.82
 4,052,900 12.87 12.96 12.73 10,100 26,400 -0.4
24/06/2021
12.87
 3,828,100 12.84 13.02 12.73 39,800 8,000 0.7
23/06/2021
12.84
 6,701,900 13.19 13.19 12.84 28,600 126,600 -2.2
22/06/2021
13.19
 5,421,700 13.25 13.54 13.16 370,000 426,000 -1.3
21/06/2021
13.25
 5,885,900 13.66 13.66 13.25 29,400 426,100 -9.2
18/06/2021
13.66
 16,894,200 12.90 13.80 12.84 720,800 1,721,000 -23.4
17/06/2021
12.90
 3,424,600 13.08 13.08 12.84 16,800 38,300 -0.5
16/06/2021
13.08
 6,656,300 12.96 13.28 12.84 338,000 261,700 1.7
15/06/2021
12.96
 8,303,000 12.90 12.96 12.50 231,600 212,800 0.4
14/06/2021
12.90
 7,615,500 12.73 12.96 12.64 122,400 165,100 -1.0
11/06/2021
12.73
 4,051,100 12.67 12.84 12.64 3,800 0 0.1
10/06/2021
12.67
 3,864,900 12.79 12.84 12.67 8,800 26,300 -0.4
09/06/2021
12.79
 4,560,300 12.73 12.90 12.64 79,100 76,600 0.1
08/06/2021
12.73
 4,956,000 13.14 13.28 12.73 10,000 75,200 -1.4
07/06/2021
13.14
 5,843,400 12.84 13.37 12.84 6,600 2,000 0.1
04/06/2021
12.84
 4,955,100 12.99 12.99 12.79 58,800 17,600 0.9
03/06/2021
12.99
 5,097,100 12.90 13.08 12.87 74,600 79,900 -0.1
02/06/2021
12.90
 4,469,400 12.70 12.96 12.55 12,100 14,200 -0.0
01/06/2021
12.70
 6,499,500 12.96 12.96 12.67 4,500 5,600 -0.0
31/05/2021
12.96
 4,819,600 13.08 13.08 12.79 7,100 4,800 0.1
28/05/2021
13.08
 5,430,000 12.84 13.16 12.73 84,900 112,100 -0.6
27/05/2021
12.84
 5,724,200 13.37 13.37 12.79 221,300 220,500 0.0
26/05/2021
13.37
 4,913,400 13.66 13.66 13.28 126,100 7,000 2.7
25/05/2021
13.66
 6,501,600 13.66 13.69 13.40 75,800 125,700 -1.2
24/05/2021
13.66
 11,000,200 13.08 13.66 12.99 488,800 357,100 2.9
21/05/2021
13.08
 5,059,200 12.76 13.08 12.53 57,000 154,900 -2.2
20/05/2021
12.76
 6,730,200 12.70 12.76 12.38 3,300 24,300 -0.5
19/05/2021
12.70
 4,403,500 12.90 12.96 12.67 2,100 87,600 -1.9
18/05/2021
12.90
 3,444,400 13.31 13.31 12.90 82,900 112,100 -0.6
17/05/2021
13.31
 6,798,500 13.08 13.43 13.02 110,000 34,800 1.7
14/05/2021
13.08
 4,772,300 12.79 13.08 12.79 8,100 22,800 -0.3
13/05/2021
12.79
 5,250,600 12.96 13.22 12.79 56,200 109,000 -1.2
12/05/2021
12.96
 2,713,900 12.84 13.02 12.82 53,100 430,000 -8.4
11/05/2021
12.84
 4,534,500 12.70 13.14 12.79 26,600 150,700 -2.8
10/05/2021
12.70
 4,475,900 12.73 12.96 12.50 4,400 229,300 -4.9
07/05/2021
12.73
 5,665,500 13.19 13.19 12.67 280,000 868,800 -13.0
06/05/2021
13.19
 6,403,700 13.08 13.66 13.19 760,100 586,900 4.0
05/05/2021
13.08
 3,480,600 13.11 13.34 13.08 23,000 66,800 -1.0
04/05/2021
13.11
 5,824,300 12.61 13.34 12.26 564,400 106,900 10.3
29/04/2021
12.61
 3,798,700 12.79 12.90 12.61 179,200 350,300 -3.8
28/04/2021
12.79
 3,095,800 12.64 12.93 12.61 299,200 268,000 0.7
27/04/2021
12.64
 3,400,000 12.50 12.84 12.32 434,700 275,100 3.5
26/04/2021
12.50
 4,586,400 12.96 12.96 12.50 152,100 366,700 -4.6
23/04/2021
12.96
 7,949,700 12.50 13.02 12.38 583,200 252,800 7.3
22/04/2021
12.50
 6,153,900 13.22 13.28 12.50 141,700 638,700 -10.9
20/04/2021
13.22
 4,829,600 13.57 13.69 13.22 172,000 106,800 1.5
19/04/2021
13.57
 6,941,800 13.34 13.77 13.16 199,100 249,700 -1.2
16/04/2021
13.34
 9,160,500 13.92 13.92 13.16 701,400 172,900 12.4
15/04/2021
13.92
 6,236,200 14.24 14.59 13.92 260,200 266,400 -0.1
14/04/2021
14.24
 6,823,100 14.30 14.47 13.89 403,400 362,700 1.1
13/04/2021
14.30
 10,375,400 15.05 15.05 14.18 408,900 483,700 -1.8
12/04/2021
15.05
 13,462,500 15.34 15.34 14.85 222,400 40,700 4.7
09/04/2021
15.34
 18,335,900 15.11 15.34 14.53 270,100 89,600 4.5
08/04/2021
15.11
 6,876,200 15.34 15.34 14.82 306,300 6,500 7.7
07/04/2021
15.34
 10,147,400 15.05 15.40 14.62 441,000 17,900 10.7
06/04/2021
15.05
 10,585,700 14.27 15.11 13.98 351,000 107,000 5.9
05/04/2021
14.27
 14,249,700 14.07 14.38 13.89 350,800 280,500 1.7
02/04/2021
14.07
 10,056,200 14.09 14.36 13.80 418,000 114,700 7.3
01/04/2021
14.09
 11,768,100 13.31 14.12 13.31 351,500 105,800 5.8
31/03/2021
13.31
 7,797,400 13.25 13.69 13.08 463,100 189,200 6.3
30/03/2021
13.25
 4,334,300 13.02 13.37 12.90 65,200 75,200 -0.2
29/03/2021
13.02
 3,548,900 12.55 13.14 12.58 241,200 46,900 4.3
26/03/2021
12.55
 4,888,800 12.67 12.73 12.09 108,600 54,000 1.2
25/03/2021
12.67
 4,423,700 12.73 12.90 12.53 42,700 168,700 -2.7
24/03/2021
12.73
 6,193,600 13.16 13.16 12.61 15,500 140,500 -2.8
23/03/2021
13.16
 4,431,200 13.48 13.48 13.08 31,100 391,500 -8.2
22/03/2021
13.48
 3,895,800 13.37 13.63 13.37 66,800 170,600 -2.4
19/03/2021
13.37
 5,082,700 13.83 13.83 13.37 13,000 1,140,200 -26.0
18/03/2021
13.83
 4,200,500 13.86 13.95 13.66 3,200 103,500 -2.4
17/03/2021
13.86
 6,236,000 13.72 14.18 13.75 178,600 28,100 3.6
16/03/2021
13.72
 9,215,400 13.19 13.83 13.19 154,400 160,200 -0.1
15/03/2021
13.19
 4,015,100 13.16 13.34 13.08 2,500 29,200 -0.6
12/03/2021
13.16
 3,587,000 13.25 13.31 13.08 2,500 88,800 -2.0
11/03/2021
13.25
 3,821,800 13.19 13.40 13.19 70,600 10,200 1.4
10/03/2021
13.19
 3,988,000 12.99 13.25 12.99 53,900 61,000 -0.2
09/03/2021
12.99
 5,186,900 12.82 13.37 12.64 127,600 140,600 -0.3
08/03/2021
12.82
 3,958,100 12.76 13.02 12.79 108,100 60,200 1.1
05/03/2021
12.76
 3,965,300 12.67 12.90 12.53 86,600 223,500 -3.0
04/03/2021
12.67
 4,660,900 13.22 13.34 12.55 51,500 112,400 -1.3
03/03/2021
13.22
 4,409,600 13.08 13.31 12.96 35,000 28,400 0.2
02/03/2021
13.08
 3,712,200 13.14 13.43 13.02 39,200 135,600 -2.2
01/03/2021
13.14
 3,998,800 12.67 13.19 12.73 165,700 3,300 3.7
26/02/2021
12.67
 5,700,300 12.82 12.82 12.44 18,200 178,600 -3.5
25/02/2021
12.82
 6,209,100 12.93 13.19 12.70 9,900 167,500 -3.5
24/02/2021
12.93
 6,689,300 13.37 13.54 12.84 56,200 155,000 -2.2
23/02/2021
13.37
 5,557,800 13.25 13.63 13.14 137,000 29,800 2.5
22/02/2021
13.25
 5,735,600 13.54 13.75 13.14 58,000 361,500 -7.0
19/02/2021
13.54
 3,965,000 13.66 13.83 13.40 1,900 82,300 -1.9

Chính sách bảo mật | Điều khoản sử dụng |