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)
26/06/2020
10.89
 3,146,660 11.14 11.14 10.49 1,800 70,820 -1.5
25/06/2020
11.14
 2,276,640 11.26 11.26 10.79 1,950 38,900 -0.8
24/06/2020
11.26
 6,323,650 11.29 11.42 11.01 9,120 54,040 -1.0
23/06/2020
11.29
 8,649,860 10.76 11.47 10.51 33,230 20,090 0.3
22/06/2020
10.76
 887,840 10.61 10.81 10.49 0 50,100 -1.1
19/06/2020
10.61
 1,640,490 10.56 10.69 10.44 89,650 535,160 -9.4
18/06/2020
10.56
 1,713,490 10.54 10.74 10.16 5,000 52,980 -1.0
17/06/2020
10.54
 1,409,400 10.84 10.84 10.39 1,000 69,740 -1.4
16/06/2020
10.84
 1,735,680 10.81 11.01 10.51 3,310 110,350 -2.3
15/06/2020
10.81
 3,419,050 11.34 11.54 10.56 12,000 207,020 -4.2
12/06/2020
11.34
 4,408,330 10.86 11.34 10.11 13,500 116,380 -2.1
11/06/2020
10.86
 2,076,530 11.67 11.82 10.86 28,280 77,780 -1.1
10/06/2020
11.67
 4,513,940 11.36 11.84 11.11 99,550 6,300 2.1
09/06/2020
11.36
 1,873,080 11.59 11.59 11.19 16,830 0 0.4
08/06/2020
11.59
 3,087,950 11.21 11.72 11.29 97,090 11,600 2.0
05/06/2020
11.21
 1,188,990 11.09 11.21 11.01 111,000 11,500 2.2
04/06/2020
11.09
 1,823,700 10.89 11.21 10.84 82,980 65,910 0.4
03/06/2020
10.89
 1,225,130 10.89 10.99 10.71 60,940 4,870 1.2
02/06/2020
10.89
 1,777,710 10.71 10.99 10.59 399,500 0 8.6
01/06/2020
10.71
 1,314,330 10.64 10.86 10.64 61,070 4,420 1.2
29/05/2020
10.64
 1,420,330 10.54 10.69 10.14 8,860 44,760 -0.7
28/05/2020
10.54
 2,232,320 11.04 11.19 10.54 22,800 105,270 -1.8
27/05/2020
11.04
 1,309,960 11.79 11.82 11.04 15,850 94,220 -1.8
26/05/2020
11.79
 3,532,230 11.69 11.87 11.36 16,290 62,920 -1.1
25/05/2020
11.69
 2,983,070 11.42 12.09 11.49 52,680 36,880 0.4
22/05/2020
11.42
 3,062,460 11.14 11.47 10.84 31,690 34,700 -0.1
21/05/2020
11.14
 409,030 11.19 11.29 11.06 17,300 58,180 -0.9
20/05/2020
11.19
 396,480 11.42 11.42 11.19 12,680 18,800 -0.1
19/05/2020
11.42
 2,348,930 11.54 11.74 11.42 7,500 47,650 -0.9
18/05/2020
11.54
 1,742,090 11.54 11.69 11.29 4,500 90,350 -1.9
15/05/2020
11.54
 2,601,150 11.52 11.79 11.36 10,630 45,900 -0.8
14/05/2020
11.52
 1,463,400 11.54 11.67 11.14 16,160 4,270 0.3
13/05/2020
11.54
 706,410 11.72 11.72 11.04 8,340 15,050 -0.1
12/05/2020
11.72
 816,530 11.69 11.82 11.44 10,340 27,260 -0.4
11/05/2020
11.69
 1,762,180 11.06 11.69 10.94 181,990 4,500 4.0
08/05/2020
11.06
 1,399,890 11.01 11.26 10.89 64,150 5,360 1.3
07/05/2020
11.01
 437,810 11.11 11.14 10.94 10,060 10,330 -0.0
06/05/2020
11.11
 1,119,940 11.01 11.29 10.89 37,010 21,760 0.3
05/05/2020
11.01
 2,055,150 10.54 11.19 10.09 16,650 23,740 -0.2
04/05/2020
10.54
 817,150 10.64 10.66 10.21 30,160 8,820 0.5
29/04/2020
10.64
 1,165,090 10.34 10.74 10.34 44,860 20,100 0.5
28/04/2020
10.34
 799,320 10.54 10.71 10.11 16,000 40,270 -0.5
27/04/2020
10.54
 1,380,210 10.16 10.71 10.26 16,660 0 0.3
24/04/2020
10.16
 486,170 10.39 10.39 9.99 13,830 13,340 0.0
23/04/2020
10.39
 1,132,730 10.19 10.51 10.06 5,420 96,710 -1.9
22/04/2020
10.19
 512,160 10.29 10.29 9.63 7,350 93,050 -1.7
21/04/2020
10.29
 559,210 11.04 11.04 10.29 17,340 98,960 -1.7
20/04/2020
11.04
 782,020 10.61 11.34 10.86 18,480 41,150 -0.5
17/04/2020
10.61
 1,349,840 9.93 10.61 9.91 4,520 100,660 -2.0
16/04/2020
9.93
 361,730 9.78 10.14 9.78 19,700 95,490 -1.5
15/04/2020
9.78
 544,080 9.56 10.21 9.58 14,860 131,690 -2.3
14/04/2020
9.56
 310,550 9.88 9.88 9.48 22,640 23,380 -0.0
13/04/2020
9.88
 388,490 10.04 10.04 9.36 48,690 8,340 0.8
10/04/2020
10.04
 416,590 10.39 10.39 9.78 17,640 15,990 0.0
09/04/2020
10.39
 632,030 10.31 10.71 10.29 71,880 168,940 -2.0
08/04/2020
10.31
 4,525,680 9.66 10.31 9.46 1,000 4,350 -0.1
07/04/2020
9.66
 589,390 9.03 9.66 9.66 0 46,410 -0.9
06/04/2020
9.03
 1,484,610 8.45 9.03 8.48 0 15,470 -0.3
03/04/2020
8.45
 151,630 8.35 8.45 8.30 40,290 59,460 -0.3
01/04/2020
8.35
 333,350 8.28 8.40 8.15 66,490 87,320 -0.3
31/03/2020
8.28
 535,790 8.40 8.56 8.15 6,830 199,010 -3.2
30/03/2020
8.40
 260,930 8.83 8.83 8.23 20,280 14,060 0.1
27/03/2020
8.83
 1,087,580 8.61 9.06 8.61 66,140 57,070 0.2
26/03/2020
8.61
 540,620 9.16 9.21 8.53 17,480 1,800 0.3
25/03/2020
9.16
 2,265,810 9.13 9.48 8.50 54,590 211,340 -2.7
24/03/2020
9.13
 126,240 9.81 9.81 9.13 34,730 11,790 0.4
23/03/2020
9.81
 339,810 10.54 10.54 9.81 10,000 8,850 0.0
20/03/2020
10.54
 1,962,400 11.31 11.31 10.54 203,180 34,550 3.5
19/03/2020
11.31
 212,900 12.14 12.14 11.31 47,040 222,160 -4.1
18/03/2020
12.14
 691,300 12.14 12.29 11.31 47,040 222,160 -4.1
17/03/2020
12.14
 750,840 11.74 12.54 11.01 72,750 64,330 0.2
16/03/2020
11.74
 6,621,930 10.99 11.74 10.29 510,630 11,280 11.1
13/03/2020
10.99
 714,270 11.79 11.79 10.99 28,000 35,420 -0.2
12/03/2020
11.79
 977,450 12.67 12.67 11.79 33,810 42,590 -0.2
11/03/2020
12.67
 1,738,790 13.60 13.60 12.67 76,050 87,230 -0.3
10/03/2020
13.60
 1,272,070 14.60 14.60 13.60 45,600 82,450 -1.0
09/03/2020
14.60
 822,930 15.68 15.68 14.60 0 0 0
06/03/2020
15.68
 1,644,630 16.51 16.51 15.38 31,790 16,900 0.5
05/03/2020
16.51
 2,239,250 16.81 16.81 15.65 86,210 21,780 2.1
04/03/2020
16.81
 1,344,340 17.29 17.34 16.76 2,770 50,110 -1.6
03/03/2020
17.29
 4,446,520 17.01 17.44 16.71 338,920 77,520 8.9
02/03/2020
17.01
 5,053,330 15.96 17.01 15.63 190,460 97,360 3.1
28/02/2020
15.96
 1,035,070 17.14 17.16 15.96 66,390 40,670 0.8
27/02/2020
17.14
 1,214,400 18.34 18.34 17.14 59,710 109,310 -1.7
26/02/2020
18.34
 1,742,640 19.44 19.44 18.24 49,520 46,530 0.1
25/02/2020
19.44
 1,060,480 20.85 20.85 19.39 2,000 37,070 -1.4
24/02/2020
20.85
 1,132,380 22.40 22.40 20.85 1,500 10,420 -0.4
21/02/2020
22.40
 538,180 22.33 22.50 22.05 2,380 47,740 -2.0
20/02/2020
22.33
 494,490 22.28 22.35 22.20 0 146,590 -6.5
19/02/2020
22.28
 614,030 22.28 22.35 22.20 0 115,820 -5.1
18/02/2020
22.28
 288,440 22.30 22.40 22.13 17,190 37,050 -0.9
17/02/2020
22.30
 622,810 22.20 22.30 22.13 0 94,660 -4.2
14/02/2020
22.20
 1,183,840 22.78 22.86 22.03 1,890 130,700 -5.7
13/02/2020
22.78
 626,960 22.63 22.78 22.63 2,370 20,000 -0.8
12/02/2020
22.63
 660,560 22.48 22.65 22.48 91,410 30,300 2.8
11/02/2020
22.48
 673,810 22.10 22.50 22.10 17,780 300 0.8
10/02/2020
22.10
 660,200 21.60 22.10 21.60 36,390 390 1.6
07/02/2020
21.60
 844,690 21.32 21.60 21.32 32,720 0 1.4
06/02/2020
21.32
 701,640 20.95 21.32 20.95 40,670 0 1.7
05/02/2020
20.95
 729,910 20.67 20.95 20.67 15,300 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |