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)
05/05/2020
12.12
 2,055,150 11.59 12.31 11.09 16,650 23,740 -0.2
04/05/2020
11.59
 817,150 11.70 11.73 11.23 30,160 8,820 0.5
29/04/2020
11.70
 1,165,090 11.37 11.81 11.37 44,860 20,100 0.5
28/04/2020
11.37
 799,320 11.59 11.78 11.12 16,000 40,270 -0.5
27/04/2020
11.59
 1,380,210 11.18 11.78 11.29 16,660 0 0.3
24/04/2020
11.18
 486,170 11.43 11.43 10.98 13,830 13,340 0.0
23/04/2020
11.43
 1,132,730 11.20 11.56 11.07 5,420 96,710 -1.9
22/04/2020
11.20
 512,160 11.31 11.31 10.60 7,350 93,050 -1.7
21/04/2020
11.31
 559,210 12.14 12.14 11.31 17,340 98,960 -1.7
20/04/2020
12.14
 782,020 11.67 12.47 11.95 18,480 41,150 -0.5
17/04/2020
11.67
 1,349,840 10.93 11.67 10.90 4,520 100,660 -2.0
16/04/2020
10.93
 361,730 10.76 11.15 10.76 19,700 95,490 -1.5
15/04/2020
10.76
 544,080 10.51 11.23 10.54 14,860 131,690 -2.3
14/04/2020
10.51
 310,550 10.87 10.87 10.43 22,640 23,380 -0.0
13/04/2020
10.87
 388,490 11.04 11.04 10.29 48,690 8,340 0.8
10/04/2020
11.04
 416,590 11.43 11.43 10.76 17,640 15,990 0.0
09/04/2020
11.43
 632,030 11.34 11.78 11.31 71,880 168,940 -2.0
08/04/2020
11.34
 4,525,680 10.62 11.34 10.40 1,000 4,350 -0.1
07/04/2020
10.62
 589,390 9.93 10.62 10.62 0 46,410 -0.9
06/04/2020
9.93
 1,484,610 9.30 9.93 9.33 0 15,470 -0.3
03/04/2020
9.30
 151,630 9.19 9.30 9.13 40,290 59,460 -0.3
01/04/2020
9.19
 333,350 9.11 9.24 8.97 66,490 87,320 -0.3
31/03/2020
9.11
 535,790 9.24 9.41 8.97 6,830 199,010 -3.2
30/03/2020
9.24
 260,930 9.71 9.71 9.05 20,280 14,060 0.1
27/03/2020
9.71
 1,087,580 9.47 9.96 9.47 66,140 57,070 0.2
26/03/2020
9.47
 540,620 10.07 10.13 9.38 17,480 1,800 0.3
25/03/2020
10.07
 2,265,810 10.05 10.43 9.36 54,590 211,340 -2.7
24/03/2020
10.05
 126,240 10.79 10.79 10.05 34,730 11,790 0.4
23/03/2020
10.79
 339,810 11.59 11.59 10.79 10,000 8,850 0.0
20/03/2020
11.59
 1,962,400 12.45 12.45 11.59 203,180 34,550 3.5
19/03/2020
12.45
 212,900 13.36 13.36 12.45 47,040 222,160 -4.1
18/03/2020
13.36
 691,300 13.36 13.52 12.45 47,040 222,160 -4.1
17/03/2020
13.36
 750,840 12.92 13.80 12.12 72,750 64,330 0.2
16/03/2020
12.92
 6,621,930 12.09 12.92 11.31 510,630 11,280 11.1
13/03/2020
12.09
 714,270 12.97 12.97 12.09 28,000 35,420 -0.2
12/03/2020
12.97
 977,450 13.94 13.94 12.97 33,810 42,590 -0.2
11/03/2020
13.94
 1,738,790 14.96 14.96 13.94 76,050 87,230 -0.3
10/03/2020
14.96
 1,272,070 16.06 16.06 14.96 45,600 82,450 -1.0
09/03/2020
16.06
 822,930 17.25 17.25 16.06 0 0 0
06/03/2020
17.25
 1,644,630 18.16 18.16 16.92 31,790 16,900 0.5
05/03/2020
18.16
 2,239,250 18.49 18.49 17.22 86,210 21,780 2.1
04/03/2020
18.49
 1,344,340 19.01 19.07 18.43 2,770 50,110 -1.6
03/03/2020
19.01
 4,446,520 18.71 19.18 18.38 338,920 77,520 8.9
02/03/2020
18.71
 5,053,330 17.55 18.71 17.19 190,460 97,360 3.1
28/02/2020
17.55
 1,035,070 18.85 18.88 17.55 66,390 40,670 0.8
27/02/2020
18.85
 1,214,400 20.17 20.17 18.85 59,710 109,310 -1.7
26/02/2020
20.17
 1,742,640 21.39 21.39 20.06 49,520 46,530 0.1
25/02/2020
21.39
 1,060,480 22.93 22.93 21.33 2,000 37,070 -1.4
24/02/2020
22.93
 1,132,380 24.64 24.64 22.93 1,500 10,420 -0.4
21/02/2020
24.64
 538,180 24.56 24.75 24.26 2,380 47,740 -2.0
20/02/2020
24.56
 494,490 24.51 24.59 24.42 0 146,590 -6.5
19/02/2020
24.51
 614,030 24.51 24.59 24.42 0 115,820 -5.1
18/02/2020
24.51
 288,440 24.53 24.64 24.34 17,190 37,050 -0.9
17/02/2020
24.53
 622,810 24.42 24.53 24.34 0 94,660 -4.2
14/02/2020
24.42
 1,183,840 25.06 25.14 24.23 1,890 130,700 -5.7
13/02/2020
25.06
 626,960 24.89 25.06 24.89 2,370 20,000 -0.8
12/02/2020
24.89
 660,560 24.73 24.92 24.73 91,410 30,300 2.8
11/02/2020
24.73
 673,810 24.31 24.75 24.31 17,780 300 0.8
10/02/2020
24.31
 660,200 23.76 24.31 23.76 36,390 390 1.6
07/02/2020
23.76
 844,690 23.46 23.76 23.46 32,720 0 1.4
06/02/2020
23.46
 701,640 23.04 23.46 23.04 40,670 0 1.7
05/02/2020
23.04
 729,910 22.74 23.04 22.74 15,300 0 0.6
04/02/2020
22.74
 613,880 22.57 22.77 22.60 1,060 0 0.0
03/02/2020
22.57
 549,950 22.66 22.68 22.30 15,620 1,200 0.6
31/01/2020
22.66
 865,140 22.44 22.66 22.41 4,520 12,410 -0.3
30/01/2020
22.44
 767,580 22.38 22.44 22.35 28,230 64,280 -1.5
22/01/2020
22.38
 1,759,120 22.08 22.38 22.08 114,070 0 4.6
21/01/2020
22.08
 751,430 21.91 22.08 21.91 1,870 0 0.1
20/01/2020
21.91
 809,700 21.86 21.94 21.86 3,230 400 0.1
17/01/2020
21.86
 1,110,320 21.50 21.86 21.47 1,310 39,070 -1.5
16/01/2020
21.50
 655,480 21.53 21.97 21.50 2,020 23,590 -0.8
15/01/2020
21.53
 534,410 20.20 21.61 20.20 12,290 16,870 -0.2
14/01/2020
20.20
 779,660 19.26 20.23 19.26 48,440 0 1.7
13/01/2020
19.26
 1,121,720 19.12 19.26 19.12 11,940 6,870 0.2
10/01/2020
19.12
 1,032,370 18.96 19.12 18.96 11,310 0 0.4
09/01/2020
18.96
 1,291,880 18.88 19.07 18.88 19,450 0 0.7
08/01/2020
18.88
 783,960 18.82 18.93 18.79 15,750 0 0.5
07/01/2020
18.82
 1,188,090 18.55 18.96 18.57 35,070 12,950 0.8
06/01/2020
18.55
 729,770 18.60 18.71 18.49 27,220 11,040 0.5
03/01/2020
18.60
 1,290,400 18.38 18.77 18.38 15,620 0 0.5
02/01/2020
18.38
 1,542,690 18.02 18.38 17.97 102,360 1,000 3.4
31/12/2019
18.02
 1,223,330 17.72 18.10 17.72 47,010 3,890 1.4
30/12/2019
17.72
 1,431,110 17.50 17.80 17.39 79,780 0 2.4
27/12/2019
17.50
 1,752,530 17.22 17.55 17.08 174,360 520 5.5
26/12/2019
17.22
 1,667,560 16.78 17.33 16.75 97,690 3,000 2.9
25/12/2019
16.78
 1,280,670 16.61 16.83 16.56 37,690 0 1.1
24/12/2019
16.61
 1,920,930 16.59 16.92 16.39 79,780 0 2.4
23/12/2019
16.59
 2,471,380 15.51 16.59 15.68 80,550 3,000 2.3
20/12/2019
15.51
 1,378,990 15.48 15.59 15.43 23,100 653,070 -17.7
19/12/2019
15.48
 1,125,300 16.28 16.39 15.40 18,410 98,840 -2.2
18/12/2019
16.28
 1,481,850 16.23 16.36 16.12 32,380 27,660 0.1
17/12/2019
16.23
 2,656,610 16.12 16.42 15.98 87,890 30 2.6
16/12/2019
16.12
 1,575,360 16.34 16.34 15.84 3,760 33,650 -0.9
13/12/2019
16.34
 1,315,080 16.67 16.75 16.31 17,990 27,320 -0.3
12/12/2019
16.67
 2,151,810 16.06 16.78 16.12 83,880 0 2.5
11/12/2019
16.06
 2,387,420 15.18 16.06 15.23 158,870 0 4.5
10/12/2019
15.18
 1,656,920 15.21 15.32 14.82 24,690 4,030 0.6
09/12/2019
15.21
 1,186,330 15.54 15.56 15.18 2,450 15,640 -0.4
06/12/2019
15.54
 1,152,740 15.48 15.65 15.34 49,500 16,290 0.9
05/12/2019
15.48
 1,541,520 16.01 16.09 15.45 13,170 164,410 -4.2

Chính sách bảo mật | Điều khoản sử dụng |