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)
24/12/2020
11.31
 10,796,900 11.51 11.74 10.89 89,570 191,660 -2.0
23/12/2020
11.51
 12,008,360 11.08 11.74 11.03 428,760 52,100 7.7
22/12/2020
11.08
 6,491,870 10.94 11.17 10.89 26,170 2,500 0.5
21/12/2020
10.94
 5,875,150 10.94 11.06 10.91 83,820 13,000 1.4
18/12/2020
10.94
 5,683,010 10.86 11.00 10.86 169,430 869,050 -13.5
17/12/2020
10.86
 8,512,500 10.83 11.00 10.72 99,980 170,050 -1.3
16/12/2020
10.83
 3,987,770 10.83 10.94 10.83 36,130 820 0.7
15/12/2020
10.83
 4,687,670 10.91 10.97 10.83 104,320 17,510 1.7
14/12/2020
10.91
 4,815,760 10.86 11.06 10.91 139,080 101,640 0.7
11/12/2020
10.86
 2,133,770 10.83 10.97 10.74 79,100 9,230 1.3
10/12/2020
10.83
 2,676,550 11.14 11.14 10.83 111,570 50,050 1.2
09/12/2020
11.14
 26,878,490 11.03 11.14 10.66 52,630 33,050 0.4
08/12/2020
11.03
 10,095,660 11.20 11.20 10.89 17,120 8,150 0.2
07/12/2020
11.20
 23,272,730 11.17 11.20 10.91 135,550 58,450 1.5
04/12/2020
11.17
 19,491,690 11.37 11.37 11.00 55,620 9,310 0.9
03/12/2020
11.37
 16,912,120 11.37 11.37 11.00 15,040 43,090 -0.5
02/12/2020
11.37
 12,125,400 11.65 11.65 11.23 176,320 565,060 -7.8
01/12/2020
11.65
 28,270,800 11.06 11.65 10.66 216,220 620,880 -7.7
30/11/2020
11.06
 9,693,850 11.45 11.59 11.06 153,550 57,630 1.9
27/11/2020
11.45
 5,437,700 11.71 11.71 11.45 101,080 22,070 1.6
26/11/2020
11.71
 11,578,480 11.42 11.76 11.48 486,910 7,890 9.8
25/11/2020
11.42
 8,672,770 11.40 11.45 11.06 48,230 260,270 -4.2
24/11/2020
11.40
 8,262,730 11.82 11.82 11.34 30,260 122,340 -1.9
23/11/2020
11.82
 16,584,510 11.51 12.08 11.23 242,860 12,620 4.8
20/11/2020
11.51
 11,655,810 10.77 11.51 10.86 488,320 8,300 9.6
19/11/2020
10.77
 8,325,970 10.69 10.80 10.52 23,700 37,210 -0.3
18/11/2020
10.69
 5,918,250 10.63 10.74 10.49 125,890 30,400 1.8
17/11/2020
10.63
 8,399,350 10.26 10.63 10.26 226,990 184,040 0.8
16/11/2020
10.26
 3,215,370 10.57 10.60 10.26 46,050 4,800 0.8
13/11/2020
10.57
 1,714,110 10.60 10.60 10.49 48,330 10,000 0.7
12/11/2020
10.60
 3,366,410 10.52 10.63 10.46 122,740 16,600 2.0
11/11/2020
10.52
 7,274,850 10.66 10.66 10.46 88,750 1,640 1.6
10/11/2020
10.66
 5,280,320 10.66 10.77 10.55 59,200 16,010 0.8
09/11/2020
10.66
 2,326,120 10.66 10.72 10.63 60,520 1,680 1.1
06/11/2020
10.66
 3,188,320 10.66 10.77 10.55 152,730 0 2.9
05/11/2020
10.66
 3,922,890 10.66 10.83 10.57 199,480 1,000 3.7
04/11/2020
10.66
 3,617,320 10.55 10.72 10.46 41,840 0 0.8
03/11/2020
10.55
 4,976,030 10.21 10.60 10.23 133,650 35,320 1.8
02/11/2020
10.21
 3,920,940 10.49 10.55 10.21 197,360 10,000 3.4
30/10/2020
10.49
 5,839,620 10.60 10.72 10.35 3,430 84,440 -1.5
29/10/2020
10.60
 3,934,950 10.77 10.77 10.49 8,510 40,820 -0.6
28/10/2020
10.77
 11,540,740 11.11 11.11 10.52 22,680 29,680 -0.1
27/10/2020
11.11
 12,793,100 11.37 11.48 10.94 22,620 6,400 0.3
26/10/2020
11.37
 11,895,940 11.62 11.79 11.37 99,310 2,940 2.0
23/10/2020
11.62
 2,962,630 11.59 11.71 11.59 4,030 51,640 -1.0
22/10/2020
11.59
 7,023,460 11.85 11.85 11.59 65,300 5,000 1.2
21/10/2020
11.85
 13,073,280 11.85 11.88 11.57 29,730 9,500 0.4
20/10/2020
11.85
 36,953,630 11.68 11.99 11.57 108,080 1,000 2.2
19/10/2020
11.68
 7,497,370 11.96 11.96 11.68 5,060 400 0.1
16/10/2020
11.96
 14,283,420 11.91 11.96 11.62 10,340 13,910 -0.1
15/10/2020
11.91
 15,567,050 11.96 12.13 11.79 125,870 49,050 1.6
14/10/2020
11.96
 22,840,530 11.88 12.10 11.54 18,570 31,580 -0.3
13/10/2020
11.88
 8,998,620 11.85 11.91 11.74 6,400 2,100 0.1
12/10/2020
11.85
 4,123,850 12.08 12.22 11.85 32,070 168,560 -2.9
09/10/2020
12.08
 16,097,270 11.85 12.13 11.68 53,670 140,430 -1.8
08/10/2020
11.85
 11,863,940 12.02 12.08 11.71 5,610 84,330 -1.7
07/10/2020
12.02
 19,829,730 12.22 12.22 11.99 19,720 1,680 0.4
06/10/2020
12.22
 12,978,280 11.96 12.25 11.96 380,390 24,790 7.6
05/10/2020
11.96
 2,803,010 12.25 12.25 11.96 57,450 184,530 -2.7
02/10/2020
12.25
 21,924,910 12.16 12.25 11.57 17,730 840 0.3
01/10/2020
12.16
 9,975,400 12.22 12.25 11.74 47,740 13,590 0.7
30/09/2020
12.22
 15,024,070 12.19 12.36 11.82 36,130 131,450 -2.1
29/09/2020
12.19
 13,046,320 11.88 12.47 12.02 69,690 479,380 -8.8
28/09/2020
11.88
 6,870,830 11.74 11.93 11.62 3,040 2,590 0.0
25/09/2020
11.74
 3,255,030 11.71 11.74 11.54 3,860 30,760 -0.5
24/09/2020
11.71
 2,869,380 11.85 11.85 11.65 0 29,990 -0.6
23/09/2020
11.85
 2,853,510 11.93 11.93 11.74 0 107,530 -2.2
22/09/2020
11.93
 9,041,600 11.82 11.96 11.59 114,880 15,810 2.0
21/09/2020
11.82
 3,414,820 11.76 11.88 11.68 17,870 35,490 -0.4
18/09/2020
11.76
 4,061,250 11.62 11.76 11.59 5,310 791,210 -16.3
17/09/2020
11.62
 1,780,490 11.65 11.74 11.62 1,840 62,410 -1.2
16/09/2020
11.65
 1,253,180 11.71 11.76 11.65 40,000 37,410 0.1
15/09/2020
11.71
 1,224,410 11.79 11.88 11.71 11,880 47,680 -0.7
14/09/2020
11.79
 1,029,310 11.93 11.99 11.79 10,940 7,610 0.1
11/09/2020
11.93
 4,102,210 11.93 12.08 11.88 99,990 4,780 2.0
10/09/2020
11.93
 4,471,930 11.74 11.99 11.74 200,150 35,290 3.5
09/09/2020
11.74
 2,484,550 11.82 11.82 11.59 83,330 3,090 1.7
08/09/2020
11.82
 4,852,250 11.85 11.85 11.62 250,630 35,850 4.4
07/09/2020
11.85
 2,811,510 12.13 12.13 11.74 197,830 180,680 0.4
04/09/2020
12.13
 5,073,270 11.88 12.13 11.57 71,460 60,450 0.2
03/09/2020
11.88
 4,330,970 11.82 12.02 11.82 227,700 45,920 3.8
01/09/2020
11.82
 2,694,450 11.79 11.82 11.59 155,690 2,940 3.2
31/08/2020
11.79
 3,153,790 12.10 12.10 11.74 2,000 217,560 -4.5
28/08/2020
12.10
 6,630,540 12.13 12.16 11.91 57,370 108,820 -1.1
27/08/2020
12.13
 9,663,670 12.08 12.25 11.91 30,390 40,000 -0.2
26/08/2020
12.08
 8,713,210 11.91 12.27 11.68 170,110 1,200 3.6
25/08/2020
11.91
 14,623,570 11.57 11.96 11.34 64,820 9,210 1.2
24/08/2020
11.57
 2,746,730 11.45 11.65 11.48 124,910 0 2.6
21/08/2020
11.45
 4,938,640 11.34 11.51 11.23 35,720 5,780 0.6
20/08/2020
11.34
 1,271,000 11.48 11.48 11.23 91,400 53,600 0.8
19/08/2020
11.48
 3,694,390 11.31 11.48 11.20 75,250 50,710 0.5
18/08/2020
11.31
 1,173,650 11.34 11.42 11.28 23,500 66,480 -0.9
17/08/2020
11.34
 1,871,920 11.57 11.57 11.17 9,040 34,520 -0.5
14/08/2020
11.57
 3,644,340 11.65 11.65 11.34 20,960 31,440 -0.2
13/08/2020
11.65
 2,574,480 11.62 11.74 11.54 78,250 9,350 1.4
12/08/2020
11.62
 4,365,390 11.62 11.79 11.40 11,920 67,080 -1.1
11/08/2020
11.62
 1,338,440 11.68 11.74 11.51 12,550 21,640 -0.2
10/08/2020
11.68
 3,049,920 11.54 11.82 11.51 94,060 1,000 1.9
07/08/2020
11.54
 2,701,620 11.40 11.59 11.34 43,520 1,420 0.9
06/08/2020
11.40
 1,293,750 11.37 11.42 11.23 151,100 0 3.0

Chính sách bảo mật | Điều khoản sử dụng |