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

15.50
0.90
(6.16%)
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
(2025-12-29) 		-3.90 -21.08% 144,871,300 -21,292,500 -347.5
14.60
18.50
15.50
2 tháng
(2025-12-01) 		-5.70 -28.08% 237,680,100 -24,955,200 -411.3
14.60
20.75
15.50
3 tháng
(2025-10-30) 		-6.45 -30.63% 353,860,300 -23,341,400 -375.1
14.60
21.05
15.50
6 tháng
(2025-08-01) 		-4.27 -22.62% 1,015,502,600 -22,013,600 -299.5
14.60
24.62
15.50
12 tháng
(2025-02-03) 		2.25 18.26% 2,050,690,500 17,649,234 278.4
11.77
24.62
15.50
24 tháng
(2024-02-15) 		3.44 30.86% 4,236,054,600 32,721,669 542.7
10.50
24.62
15.50
36 tháng
(2023-02-13) 		9.06 163.70% 6,406,033,200 31,334,009 532.7
5.48
24.62
15.50
60 tháng
(2021-02-23) 		1.23 9.22% 9,729,748,100 -27,643,867 -592.6
3.91
24.62
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
11.42
 7,135,100 11.33 11.51 11.22 48,900 372,600 -6.3
31/08/2021
11.33
 15,861,400 11.04 11.54 10.87 175,800 309,300 -2.5
30/08/2021
11.04
 13,644,300 10.69 11.16 10.87 86,180 408,580 -6.1
27/08/2021
10.69
 3,817,000 10.64 10.72 10.43 5,400 251,500 -4.5
26/08/2021
10.64
 2,099,200 10.67 10.72 10.58 8,500 300,000 -5.4
25/08/2021
10.67
 3,090,700 10.58 10.75 10.52 6,300 319,000 -5.7
24/08/2021
10.58
 5,670,400 10.93 10.93 10.58 4,000 418,000 -7.6
23/08/2021
10.93
 7,320,600 11.04 11.04 10.64 16,000 312,000 -5.5
20/08/2021
11.04
 12,077,800 11.01 11.10 10.69 7,500 473,100 -8.8
19/08/2021
11.01
 3,452,000 11.22 11.25 11.01 3,300 324,400 -6.1
18/08/2021
11.22
 12,004,700 11.07 11.33 10.96 80,800 762,000 -13.1
17/08/2021
11.07
 5,232,500 11.16 11.19 10.98 8,400 548,800 -10.3
16/08/2021
11.16
 5,700,100 11.28 11.36 11.16 14,200 388,000 -7.2
13/08/2021
11.28
 7,676,500 11.33 11.33 10.96 3,700 222,900 -4.0
12/08/2021
11.33
 4,621,300 11.51 11.51 11.28 1,000 207,100 -4.0
11/08/2021
11.51
 7,943,600 11.42 11.62 11.45 31,900 546,600 -10.2
10/08/2021
11.42
 11,920,900 10.98 11.45 11.01 50,700 501,500 -8.8
09/08/2021
10.98
 5,071,400 10.96 11.04 10.93 72,400 502,000 -8.1
06/08/2021
10.96
 6,248,500 11.01 11.10 10.90 4,500 372,500 -7.0
05/08/2021
11.01
 6,237,000 10.98 11.10 10.87 4,700 276,200 -5.1
04/08/2021
10.98
 3,176,300 11.16 11.16 10.96 900 170,000 -3.2
03/08/2021
11.16
 8,621,700 10.93 11.16 10.84 1,000 201,600 -3.8
02/08/2021
10.93
 3,503,100 11.13 11.13 10.90 9,200 217,300 -3.9
30/07/2021
11.13
 13,089,800 10.98 11.30 10.87 30,400 376,500 -6.6
29/07/2021
10.98
 2,532,000 11.13 11.13 10.96 200 82,500 -1.6
28/07/2021
11.13
 6,891,300 10.93 11.16 10.75 21,600 54,200 -0.6
27/07/2021
10.93
 3,805,800 10.81 10.98 10.78 3,800 65,900 -1.2
26/07/2021
10.81
 2,480,600 10.75 10.87 10.52 29,700 56,300 -0.5
23/07/2021
10.75
 2,982,900 11.13 11.13 10.75 15,700 119,000 -1.9
22/07/2021
11.13
 5,776,100 10.98 11.16 10.84 48,200 520,200 -8.9
21/07/2021
10.98
 11,064,400 10.96 11.13 10.75 116,400 20,400 1.8
20/07/2021
10.96
 8,076,300 10.49 10.98 10.23 318,800 672,200 -6.2
19/07/2021
10.49
 6,864,600 11.16 11.16 10.49 131,100 165,700 -0.6
16/07/2021
11.16
 4,106,700 11.13 11.45 11.10 141,300 85,800 1.1
15/07/2021
11.13
 3,740,900 11.10 11.22 10.98 422,300 1,044,000 -11.8
14/07/2021
11.10
 3,969,700 11.42 11.48 10.93 119,300 149,500 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |