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

14.90
-0.20
(-1.32%)
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
(2026-05-20) 		-0.45 -2.89% 111,892,200 -15,820,059 0
14.80
16
14.90
2 tháng
(2026-04-20) 		-2 -11.70% 283,959,400 -27,576,395 0
14.80
18.15
14.90
3 tháng
(2026-03-23) 		0.15 1% 546,588,300 -11,755,950 0
14.80
18.15
14.90
6 tháng
(2025-12-22) 		-4.05 -21.15% 953,233,100 -26,062,650 -238.7
12.85
19.15
14.90
12 tháng
(2025-06-24) 		-0.86 -5.36% 2,052,923,200 -14,742,250 -34.8
12.85
24.62
14.90
24 tháng
(2024-07-01) 		-0.49 -3.12% 3,801,671,500 13,431,752 397.9
11.07
24.62
14.90
36 tháng
(2023-07-05) 		7.93 110.72% 6,607,648,400 29,538,919 661.8
7.17
24.62
14.90
60 tháng
(2021-07-15) 		3.97 35.67% 9,921,634,900 -30,243,217 -438.6
3.91
24.62
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
11.92
 1,735,680 11.89 12.12 11.56 3,310 110,350 -2.3
15/06/2020
11.89
 3,419,050 12.47 12.69 11.62 12,000 207,020 -4.2
12/06/2020
12.47
 4,408,330 11.95 12.47 11.12 13,500 116,380 -2.1
11/06/2020
11.95
 2,076,530 12.83 13.00 11.95 28,280 77,780 -1.1
10/06/2020
12.83
 4,513,940 12.50 13.03 12.23 99,550 6,300 2.1
09/06/2020
12.50
 1,873,080 12.75 12.75 12.31 16,830 0 0.4
08/06/2020
12.75
 3,087,950 12.34 12.89 12.42 97,090 11,600 2.0
05/06/2020
12.34
 1,188,990 12.20 12.34 12.12 111,000 11,500 2.2
04/06/2020
12.20
 1,823,700 11.98 12.34 11.92 82,980 65,910 0.4
03/06/2020
11.98
 1,225,130 11.98 12.09 11.78 60,940 4,870 1.2
02/06/2020
11.98
 1,777,710 11.78 12.09 11.65 399,500 0 8.6
01/06/2020
11.78
 1,314,330 11.70 11.95 11.70 61,070 4,420 1.2
29/05/2020
11.70
 1,420,330 11.59 11.76 11.15 8,860 44,760 -0.7
28/05/2020
11.59
 2,232,320 12.14 12.31 11.59 22,800 105,270 -1.8
27/05/2020
12.14
 1,309,960 12.97 13.00 12.14 15,850 94,220 -1.8
26/05/2020
12.97
 3,532,230 12.86 13.05 12.50 16,290 62,920 -1.1
25/05/2020
12.86
 2,983,070 12.56 13.30 12.64 52,680 36,880 0.4
22/05/2020
12.56
 3,062,460 12.25 12.61 11.92 31,690 34,700 -0.1
21/05/2020
12.25
 409,030 12.31 12.42 12.17 17,300 58,180 -0.9
20/05/2020
12.31
 396,480 12.56 12.56 12.31 12,680 18,800 -0.1
19/05/2020
12.56
 2,348,930 12.69 12.92 12.56 7,500 47,650 -0.9
18/05/2020
12.69
 1,742,090 12.69 12.86 12.42 4,500 90,350 -1.9
15/05/2020
12.69
 2,601,150 12.67 12.97 12.50 10,630 45,900 -0.8
14/05/2020
12.67
 1,463,400 12.69 12.83 12.25 16,160 4,270 0.3
13/05/2020
12.69
 706,410 12.89 12.89 12.14 8,340 15,050 -0.1
12/05/2020
12.89
 816,530 12.86 13.00 12.58 10,340 27,260 -0.4
11/05/2020
12.86
 1,762,180 12.17 12.86 12.03 181,990 4,500 4.0
08/05/2020
12.17
 1,399,890 12.12 12.39 11.98 64,150 5,360 1.3
07/05/2020
12.12
 437,810 12.23 12.25 12.03 10,060 10,330 -0.0
06/05/2020
12.23
 1,119,940 12.12 12.42 11.98 37,010 21,760 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |