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)
07/09/2021
10.25
 8,171,000 10.65 10.65 10.22 15,700 76,000 -1.2
06/09/2021
10.65
 10,601,700 10.38 10.75 10.28 285,600 132,900 3.0
01/09/2021
10.38
 7,135,100 10.30 10.46 10.20 48,900 372,600 -6.3
31/08/2021
10.30
 15,861,400 10.04 10.49 9.88 175,800 309,300 -2.5
30/08/2021
10.04
 13,644,300 9.72 10.14 9.88 86,180 408,580 -6.1
27/08/2021
9.72
 3,817,000 9.67 9.75 9.48 5,400 251,500 -4.5
26/08/2021
9.67
 2,099,200 9.70 9.75 9.62 8,500 300,000 -5.4
25/08/2021
9.70
 3,090,700 9.62 9.77 9.56 6,300 319,000 -5.7
24/08/2021
9.62
 5,670,400 9.93 9.93 9.62 4,000 418,000 -7.6
23/08/2021
9.93
 7,320,600 10.04 10.04 9.67 16,000 312,000 -5.5
20/08/2021
10.04
 12,077,800 10.01 10.09 9.72 7,500 473,100 -8.8
19/08/2021
10.01
 3,452,000 10.20 10.22 10.01 3,300 324,400 -6.1
18/08/2021
10.20
 12,004,700 10.07 10.30 9.96 80,800 762,000 -13.1
17/08/2021
10.07
 5,232,500 10.14 10.17 9.99 8,400 548,800 -10.3
16/08/2021
10.14
 5,700,100 10.25 10.33 10.14 14,200 388,000 -7.2
13/08/2021
10.25
 7,676,500 10.30 10.30 9.96 3,700 222,900 -4.0
12/08/2021
10.30
 4,621,300 10.46 10.46 10.25 1,000 207,100 -4.0
11/08/2021
10.46
 7,943,600 10.38 10.57 10.41 31,900 546,600 -10.2
10/08/2021
10.38
 11,920,900 9.99 10.41 10.01 50,700 501,500 -8.8
09/08/2021
9.99
 5,071,400 9.96 10.04 9.93 72,400 502,000 -8.1
06/08/2021
9.96
 6,248,500 10.01 10.09 9.91 4,500 372,500 -7.0
05/08/2021
10.01
 6,237,000 9.99 10.09 9.88 4,700 276,200 -5.1
04/08/2021
9.99
 3,176,300 10.14 10.14 9.96 900 170,000 -3.2
03/08/2021
10.14
 8,621,700 9.93 10.14 9.85 1,000 201,600 -3.8
02/08/2021
9.93
 3,503,100 10.12 10.12 9.91 9,200 217,300 -3.9
30/07/2021
10.12
 13,089,800 9.99 10.28 9.88 30,400 376,500 -6.6
29/07/2021
9.99
 2,532,000 10.12 10.12 9.96 200 82,500 -1.6
28/07/2021
10.12
 6,891,300 9.93 10.14 9.77 21,600 54,200 -0.6
27/07/2021
9.93
 3,805,800 9.83 9.99 9.80 3,800 65,900 -1.2
26/07/2021
9.83
 2,480,600 9.77 9.88 9.56 29,700 56,300 -0.5
23/07/2021
9.77
 2,982,900 10.12 10.12 9.77 15,700 119,000 -1.9
22/07/2021
10.12
 5,776,100 9.99 10.14 9.85 48,200 520,200 -8.9
21/07/2021
9.99
 11,064,400 9.96 10.12 9.77 116,400 20,400 1.8
20/07/2021
9.96
 8,076,300 9.54 9.99 9.30 318,800 672,200 -6.2
19/07/2021
9.54
 6,864,600 10.14 10.14 9.54 131,100 165,700 -0.6
16/07/2021
10.14
 4,106,700 10.12 10.41 10.09 141,300 85,800 1.1
15/07/2021
10.12
 3,740,900 10.09 10.20 9.99 422,300 1,044,000 -11.8
14/07/2021
10.09
 3,969,700 10.38 10.44 9.93 119,300 149,500 -0.6
13/07/2021
10.38
 5,483,500 9.91 10.38 9.77 792,900 15,700 15.0
12/07/2021
9.91
 7,699,900 10.57 10.57 9.83 270,800 275,000 -0.1
09/07/2021
10.57
 4,030,600 11.12 11.12 10.49 19,800 172,500 -3.1
08/07/2021
11.12
 3,314,900 11.57 11.57 10.99 172,000 111,800 1.0
07/07/2021
11.57
 10,158,200 10.88 11.57 10.33 317,700 135,200 4.0
06/07/2021
10.88
 10,233,800 11.25 11.31 10.78 69,500 195,300 -2.6
05/07/2021
11.25
 5,973,500 11.54 11.54 11.20 57,600 241,000 -4.0
02/07/2021
11.54
 3,599,400 11.57 11.62 11.47 10,500 32,600 -0.5
01/07/2021
11.57
 3,459,100 11.54 11.62 11.49 24,000 121,400 -2.1
30/06/2021
11.54
 2,541,500 11.57 11.68 11.54 18,100 39,900 -0.5
29/06/2021
11.57
 4,099,900 11.65 11.78 11.57 67,000 652,000 -12.9
28/06/2021
11.65
 3,853,700 11.65 11.70 11.57 11,300 77,200 -1.4
25/06/2021
11.65
 4,052,900 11.70 11.78 11.57 10,100 26,400 -0.4
24/06/2021
11.70
 3,828,100 11.68 11.84 11.57 39,800 8,000 0.7
23/06/2021
11.68
 6,701,900 11.99 11.99 11.68 28,600 126,600 -2.2
22/06/2021
11.99
 5,421,700 12.05 12.31 11.97 370,000 426,000 -1.3
21/06/2021
12.05
 5,885,900 12.42 12.42 12.05 29,400 426,100 -9.2
18/06/2021
12.42
 16,894,200 11.73 12.55 11.68 720,800 1,721,000 -23.4
17/06/2021
11.73
 3,424,600 11.89 11.89 11.68 16,800 38,300 -0.5
16/06/2021
11.89
 6,656,300 11.78 12.07 11.68 338,000 261,700 1.7
15/06/2021
11.78
 8,303,000 11.73 11.78 11.36 231,600 212,800 0.4
14/06/2021
11.73
 7,615,500 11.57 11.78 11.49 122,400 165,100 -1.0
11/06/2021
11.57
 4,051,100 11.52 11.68 11.49 3,800 0 0.1
10/06/2021
11.52
 3,864,900 11.62 11.68 11.52 8,800 26,300 -0.4
09/06/2021
11.62
 4,560,300 11.57 11.73 11.49 79,100 76,600 0.1
08/06/2021
11.57
 4,956,000 11.94 12.07 11.57 10,000 75,200 -1.4
07/06/2021
11.94
 5,843,400 11.68 12.15 11.68 6,600 2,000 0.1
04/06/2021
11.68
 4,955,100 11.81 11.81 11.62 58,800 17,600 0.9
03/06/2021
11.81
 5,097,100 11.73 11.89 11.70 74,600 79,900 -0.1
02/06/2021
11.73
 4,469,400 11.54 11.78 11.41 12,100 14,200 -0.0
01/06/2021
11.54
 6,499,500 11.78 11.78 11.52 4,500 5,600 -0.0
31/05/2021
11.78
 4,819,600 11.89 11.89 11.62 7,100 4,800 0.1
28/05/2021
11.89
 5,430,000 11.68 11.97 11.57 84,900 112,100 -0.6
27/05/2021
11.68
 5,724,200 12.15 12.15 11.62 221,300 220,500 0.0
26/05/2021
12.15
 4,913,400 12.42 12.42 12.07 126,100 7,000 2.7
25/05/2021
12.42
 6,501,600 12.42 12.44 12.18 75,800 125,700 -1.2
24/05/2021
12.42
 11,000,200 11.89 12.42 11.81 488,800 357,100 2.9
21/05/2021
11.89
 5,059,200 11.60 11.89 11.39 57,000 154,900 -2.2
20/05/2021
11.60
 6,730,200 11.54 11.60 11.25 3,300 24,300 -0.5
19/05/2021
11.54
 4,403,500 11.73 11.78 11.52 2,100 87,600 -1.9
18/05/2021
11.73
 3,444,400 12.10 12.10 11.73 82,900 112,100 -0.6
17/05/2021
12.10
 6,798,500 11.89 12.21 11.84 110,000 34,800 1.7
14/05/2021
11.89
 4,772,300 11.62 11.89 11.62 8,100 22,800 -0.3
13/05/2021
11.62
 5,250,600 11.78 12.02 11.62 56,200 109,000 -1.2
12/05/2021
11.78
 2,713,900 11.68 11.84 11.65 53,100 430,000 -8.4
11/05/2021
11.68
 4,534,500 11.54 11.94 11.62 26,600 150,700 -2.8
10/05/2021
11.54
 4,475,900 11.57 11.78 11.36 4,400 229,300 -4.9
07/05/2021
11.57
 5,665,500 11.99 11.99 11.52 280,000 868,800 -13.0
06/05/2021
11.99
 6,403,700 11.89 12.42 11.99 760,100 586,900 4.0
05/05/2021
11.89
 3,480,600 11.91 12.13 11.89 23,000 66,800 -1.0
04/05/2021
11.91
 5,824,300 11.47 12.13 11.15 564,400 106,900 10.3
29/04/2021
11.47
 3,798,700 11.62 11.73 11.47 179,200 350,300 -3.8
28/04/2021
11.62
 3,095,800 11.49 11.76 11.47 299,200 268,000 0.7
27/04/2021
11.49
 3,400,000 11.36 11.68 11.20 434,700 275,100 3.5
26/04/2021
11.36
 4,586,400 11.78 11.78 11.36 152,100 366,700 -4.6
23/04/2021
11.78
 7,949,700 11.36 11.84 11.25 583,200 252,800 7.3
22/04/2021
11.36
 6,153,900 12.02 12.07 11.36 141,700 638,700 -10.9
20/04/2021
12.02
 4,829,600 12.34 12.44 12.02 172,000 106,800 1.5
19/04/2021
12.34
 6,941,800 12.13 12.52 11.97 199,100 249,700 -1.2
16/04/2021
12.13
 9,160,500 12.65 12.65 11.97 701,400 172,900 12.4
15/04/2021
12.65
 6,236,200 12.95 13.26 12.65 260,200 266,400 -0.1
14/04/2021
12.95
 6,823,100 13.00 13.16 12.63 403,400 362,700 1.1

Chính sách bảo mật | Điều khoản sử dụng |