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

11.70
0.40
(3.54%)
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
(2026-08-18) 		0.57 5.34% 140,515,700 -1,207,000 0
10.41
14.50
11.70
2 tháng
(2026-07-20) 		-0.11 -0.96% 250,574,800 -1,207,000 0
10
14.50
11.70
3 tháng
(2026-06-19) 		-2.25 -16.58% 327,949,300 -1,207,000 0
10
14.50
11.70
6 tháng
(2026-03-23) 		-2.29 -16.86% 891,326,400 -1,207,000 0
10
16.50
11.70
12 tháng
(2025-09-22) 		-6.97 -38.14% 1,823,879,700 -1,207,000 0
10
22.38
11.70
24 tháng
(2024-09-27) 		-2.16 -16.05% 3,676,820,000 -1,207,000 0
8.54
22.38
11.70
36 tháng
(2023-10-03) 		3.06 37.12% 6,309,729,000 -1,207,000 0
7.57
22.38
11.70
60 tháng
(2021-10-13) 		0.90 8.60% 9,984,366,500 -35,992,764 -651.8
3.56
22.38
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
6.85
 4,720,800 6.42 6.85 6.42 239,300 1,900 2.6
24/06/2022
6.42
 3,070,300 6.51 6.60 6.42 16,600 122,300 -1.1
23/06/2022
6.51
 3,035,900 6.42 6.57 6.39 35,800 600 0.4
22/06/2022
6.42
 4,373,700 6.02 6.42 6.15 121,300 4,000 1.2
21/06/2022
6.02
 4,828,000 6.03 6.15 5.64 336,500 100 3.3
20/06/2022
6.03
 7,388,400 6.48 6.54 6.03 42,800 473,700 -4.4
17/06/2022
6.48
 7,156,100 6.94 6.94 6.48 281,400 684,800 -4.3
16/06/2022
6.94
 3,057,900 7.00 7.30 6.94 0 373,700 -4.3
15/06/2022
7.00
 6,207,500 7.39 7.55 6.88 8,700 1,464,400 -16.7
14/06/2022
7.39
 3,270,300 7.55 7.64 7.30 20,400 139,600 -1.4
13/06/2022
7.55
 4,793,200 8.09 8.09 7.55 1,100 148,600 -1.8
10/06/2022
8.09
 4,344,100 8.21 8.46 7.97 0 64,400 -0.9
09/06/2022
8.21
 3,561,300 8.03 8.40 7.85 11,500 683,900 -9.1
08/06/2022
8.03
 2,588,900 7.73 8.09 7.79 200,200 0 2.6
07/06/2022
7.73
 4,158,400 7.67 7.76 7.48 100 659,800 -8.4
06/06/2022
7.67
 3,302,000 7.88 8.00 7.67 44,100 300,000 -3.2
03/06/2022
7.88
 2,316,700 7.97 8.09 7.85 6,800 45,000 -0.5
02/06/2022
7.97
 4,340,400 8.31 8.40 7.94 11,100 134,100 -1.6
01/06/2022
8.31
 2,791,800 8.31 8.43 8.15 29,800 55,700 -0.4
31/05/2022
8.31
 3,769,600 8.46 8.49 8.31 56,800 19,800 0.5
30/05/2022
8.46
 3,129,200 8.49 8.64 8.43 6,800 5,100 0.0
27/05/2022
8.49
 4,061,400 8.46 8.55 8.40 22,700 24,600 -0.0
26/05/2022
8.46
 6,406,800 8.24 8.58 8.31 11,300 101,500 -1.3
25/05/2022
8.24
 6,590,700 7.73 8.24 7.79 167,100 31,500 1.8
24/05/2022
7.73
 3,505,100 7.70 7.82 7.45 26,400 50,600 -0.3
23/05/2022
7.70
 3,882,200 8.09 8.21 7.64 16,400 107,800 -1.2
20/05/2022
8.09
 4,081,400 7.88 8.24 7.85 26,600 4,800 0.3
19/05/2022
7.88
 3,039,100 7.94 7.94 7.67 21,000 110,900 -1.2
18/05/2022
7.94
 4,522,500 7.76 8.18 7.88 23,300 67,000 -0.6
17/05/2022
7.76
 5,205,900 7.27 7.76 7.24 343,300 300 4.4
16/05/2022
7.27
 4,056,300 7.33 7.73 7.24 320,200 46,200 3.3
13/05/2022
7.33
 9,217,100 7.88 7.97 7.33 299,400 164,300 1.6
12/05/2022
7.88
 4,013,800 8.46 8.49 7.88 4,200 161,100 -2.1
11/05/2022
8.46
 3,095,400 8.37 8.64 8.31 49,800 91,300 -0.6
10/05/2022
8.37
 4,559,900 8.40 8.40 7.85 273,500 0 3.8
09/05/2022
8.40
 5,816,300 9.01 9.01 8.40 11,500 12,400 -0.0
06/05/2022
9.01
 3,161,700 9.40 9.40 9.01 68,600 54,400 0.2
05/05/2022
9.40
 2,516,400 9.49 9.71 9.31 13,200 182,400 -2.6
04/05/2022
9.49
 3,402,000 9.80 9.83 9.46 13,500 136,700 -1.9
29/04/2022
9.80
 4,207,500 9.55 9.86 9.46 334,600 500 5.4
28/04/2022
9.55
 2,928,300 9.67 9.83 9.52 3,200 301,200 -4.7
27/04/2022
9.67
 2,749,900 9.46 9.71 9.25 3,800 133,700 -2.0
26/04/2022
9.46
 4,656,300 8.98 9.46 8.76 189,200 38,100 2.3
25/04/2022
8.98
 5,830,400 9.64 9.86 8.98 15,900 191,700 -2.8
22/04/2022
9.64
 3,327,400 9.37 9.83 9.25 3,100 45,700 -0.7
21/04/2022
9.37
 5,306,500 9.49 9.74 9.04 191,800 8,800 2.8
20/04/2022
9.49
 6,342,000 9.52 9.95 9.31 440,000 0 6.9
19/04/2022
9.52
 4,983,200 10.22 10.44 9.52 195,000 8,500 3.0
18/04/2022
10.22
 8,575,900 10.98 11.01 10.22 261,700 15,200 4.2
15/04/2022
10.98
 3,978,600 11.38 11.53 10.83 5,200 1,700 0
14/04/2022
11.38
 2,376,200 11.50 11.68 11.38 100 0 0.0
13/04/2022
11.50
 4,082,500 11.44 11.65 11.14 900 14,400 -0.3
12/04/2022
11.44
 4,946,500 11.56 11.83 11.44 200 3,300 -0.1
08/04/2022
11.56
 6,189,500 12.05 12.14 11.56 7,700 78,800 -1.4
07/04/2022
12.05
 5,987,700 12.29 12.38 12.05 9,200 45,900 -0.7
06/04/2022
12.29
 5,242,700 12.38 12.47 12.17 7,000 23,500 -0.3
05/04/2022
12.38
 4,617,200 12.53 12.60 12.38 13,000 55,200 -0.9
04/04/2022
12.53
 3,408,500 12.60 12.72 12.50 3,600 94,100 -1.9
01/04/2022
12.60
 4,074,500 12.29 12.66 12.17 1,600 8,900 -0.1
31/03/2022
12.29
 4,632,800 12.38 12.60 12.26 3,200 52,700 -1.0
30/03/2022
12.38
 10,521,500 13.02 13.02 12.35 35,400 161,000 -2.6
29/03/2022
13.02
 4,457,900 12.78 13.08 12.84 40,500 1,000 0.8
28/03/2022
12.78
 7,782,400 13.33 13.33 12.66 130,200 64,800 1.4
25/03/2022
13.33
 13,311,200 12.93 13.51 12.93 550,100 5,000 12.0
24/03/2022
12.93
 6,299,700 12.78 13.08 12.60 30,200 9,400 0.4
23/03/2022
12.78
 6,193,900 12.84 12.90 12.72 13,200 11,800 0.0
22/03/2022
12.84
 6,476,300 12.96 13.08 12.84 500 3,000 -0.1
21/03/2022
12.96
 5,670,900 12.60 12.99 12.66 58,900 1,700 1.2
18/03/2022
12.60
 4,019,700 12.63 12.87 12.60 12,000 439,600 -8.9
17/03/2022
12.63
 3,493,800 12.47 12.93 12.53 0 3,000 -0.1
16/03/2022
12.47
 2,980,000 12.41 12.66 12.47 200 29,400 -0.6
15/03/2022
12.41
 4,255,300 12.23 12.50 12.29 14,200 394,900 -7.8
14/03/2022
12.23
 8,490,900 12.78 12.78 12.23 12,000 75,600 -1.3
11/03/2022
12.78
 7,488,000 13.11 13.11 12.72 6,000 2,800 0.1
10/03/2022
13.11
 4,836,400 13.05 13.30 13.08 68,700 8,800 1.3
09/03/2022
13.05
 8,513,800 13.26 13.42 12.96 14,000 300 0.3
08/03/2022
13.26
 10,571,600 13.57 13.93 13.26 3,000 100,500 -2.2
07/03/2022
13.57
 8,377,200 13.45 13.69 13.23 16,200 14,600 0.0
04/03/2022
13.45
 11,718,300 13.02 13.54 12.93 1,000 326,640 -7.0
03/03/2022
13.02
 5,453,800 12.87 13.17 12.84 11,600 1,000 0.2
02/03/2022
12.87
 8,764,300 13.14 13.30 12.78 12,800 198,100 -4.0
01/03/2022
13.14
 7,163,500 12.99 13.48 12.93 18,900 104,700 -1.9
28/02/2022
12.99
 4,824,400 13.11 13.17 12.93 96,300 16,100 1.7
25/02/2022
13.11
 6,127,500 12.96 13.39 13.05 60,600 1,000 1.3
24/02/2022
12.96
 12,740,200 13.39 13.54 12.47 11,000 400 0.2
23/02/2022
13.39
 5,516,200 13.36 13.63 13.36 91,000 0 2.0
22/02/2022
13.36
 10,909,400 13.78 13.78 13.08 3,000 153,900 -3.3
21/02/2022
13.78
 10,950,300 13.69 14.21 13.75 19,700 29,700 -0.2
18/02/2022
13.69
 9,121,900 13.23 13.69 12.99 931,500 38,200 19.9
17/02/2022
13.23
 5,242,900 13.30 13.45 13.17 485,500 34,100 9.9
16/02/2022
13.30
 12,077,500 12.63 13.51 12.69 972,400 86,100 18.9
15/02/2022
12.63
 3,551,200 12.35 12.72 12.35 46,800 8,300 0.8
14/02/2022
12.35
 5,391,000 12.60 12.66 12.20 4,600 20,600 -0.3
11/02/2022
12.60
 3,904,100 12.78 12.81 12.53 9,700 40,200 -0.6
10/02/2022
12.78
 4,121,200 12.81 13.17 12.75 34,900 94,300 -1.3
09/02/2022
12.81
 6,708,900 12.41 12.96 12.32 289,400 1,000 5.9
08/02/2022
12.41
 4,625,000 12.44 12.66 12.23 9,900 75,800 -1.3
07/02/2022
12.44
 3,212,800 12.02 12.69 12.20 119,600 4,800 2.4
28/01/2022
12.02
 5,942,100 11.87 12.17 11.35 26,500 70,500 -0.9
27/01/2022
11.87
 5,029,400 12.05 12.41 11.74 100 62,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |