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)
19/02/2019
11.81
 415,380 11.55 11.81 11.47 48,930 0 1.1
18/02/2019
11.55
 468,450 11.03 11.55 11.03 50,230 7,730 0.9
15/02/2019
11.03
 529,320 10.61 11.03 10.47 22,550 500 0.4
14/02/2019
10.61
 227,220 10.63 10.63 10.50 87,040 500 1.7
13/02/2019
10.63
 219,950 10.61 10.66 10.53 35,840 14,560 0.4
12/02/2019
10.61
 261,820 10.50 10.63 10.42 53,610 0 1.1
11/02/2019
10.50
 220,740 10.24 10.50 10.24 71,480 0 1.4
01/02/2019
10.24
 933,340 9.82 10.24 9.77 71,520 0 1.3
31/01/2019
9.82
 434,840 9.90 9.92 9.61 79,250 0 1.5
30/01/2019
9.90
 700,530 9.79 9.92 9.79 71,820 0 1.4
29/01/2019
9.79
 1,062,820 9.63 9.84 9.61 99,150 0 1.8
28/01/2019
9.63
 812,360 9.50 9.63 9.48 65,600 0 1.2
25/01/2019
9.50
 980,410 9.45 9.56 9.32 17,880 0 0.3
24/01/2019
9.45
 570,760 9.48 9.53 9.35 0 0 0
23/01/2019
9.48
 983,970 9.45 9.50 9.29 32,390 0 0.6
22/01/2019
9.45
 1,727,940 9.35 9.48 9.19 8,650 0 0.2
21/01/2019
9.35
 1,083,950 9.19 9.37 9.19 400 0 0.0
18/01/2019
9.19
 1,630,230 8.85 9.19 8.69 0 0 0
17/01/2019
8.85
 457,980 8.90 8.95 8.79 0 2,680 -0.0
16/01/2019
8.90
 311,640 8.90 8.93 8.82 27,290 0 0.5
15/01/2019
8.90
 251,400 8.87 8.93 8.77 16,070 3,000 0.2
14/01/2019
8.87
 436,350 8.93 9.00 8.77 0 0 0
11/01/2019
8.93
 927,630 8.79 8.95 8.72 0 0 0
10/01/2019
8.79
 324,630 8.77 8.82 8.72 0 0 0
09/01/2019
8.77
 614,590 8.82 8.87 8.72 0 2,970 -0.0
08/01/2019
8.82
 501,740 8.90 8.90 8.66 0 16,530 -0.3
07/01/2019
8.90
 374,060 8.93 9.03 8.79 0 6,860 -0.1
04/01/2019
8.93
 712,610 9.03 9.03 8.69 0 0 0
03/01/2019
9.03
 1,659,190 9.00 9.08 8.37 8,000 0 0.1
02/01/2019
9.00
 489,900 9.32 9.40 8.93 0 2,800 -0.0
28/12/2018
9.32
 202,700 9.32 9.35 8.72 40,900 7,910 0.6
27/12/2018
9.32
 1,110,620 9.32 9.56 9.11 0 8,160 -0.1
26/12/2018
9.32
 1,184,890 9.29 9.45 9.08 0 7,990 -0.1
25/12/2018
9.29
 1,137,240 9.98 9.98 9.29 0 10,450 -0.2
24/12/2018
9.98
 686,540 10.34 10.42 9.98 0 8,100 -0.2
21/12/2018
10.34
 639,770 10.47 10.47 10.21 42,000 55,230 -0.3
20/12/2018
10.47
 1,165,330 10.40 10.47 10.16 0 10,180 -0.2
19/12/2018
10.40
 1,387,240 10.40 10.45 10.00 0 68,020 -1.3
18/12/2018
10.40
 379,260 10.58 10.58 9.98 0 40,860 -0.8
17/12/2018
10.58
 761,960 10.66 10.79 10.45 0 7,270 -0.1
14/12/2018
10.66
 1,590,920 10.50 10.71 10.37 0 7,070 -0.1
13/12/2018
10.50
 444,510 10.55 10.61 10.40 0 2,620 -0.1
12/12/2018
10.55
 620,310 10.50 10.58 10.40 0 0 0
11/12/2018
10.50
 536,820 10.66 10.79 10.40 0 0 0
10/12/2018
10.66
 1,066,750 10.87 10.89 10.66 0 2,620 -0.1
07/12/2018
10.87
 752,130 10.87 10.92 10.82 4,440 500 0.1
06/12/2018
10.87
 685,830 10.95 11.00 10.76 2,000 0 0.0
05/12/2018
10.95
 1,574,430 10.82 10.95 10.63 5,000 0 0.1
04/12/2018
10.82
 456,970 10.87 10.97 10.82 6,000 2,500 0.1
03/12/2018
10.87
 591,290 10.76 10.95 10.76 24,160 5,010 0.4
30/11/2018
10.76
 635,060 10.66 10.82 10.55 25,250 71,480 -1.0
29/11/2018
10.66
 343,150 10.87 10.97 10.66 0 2,500 -0.1
28/11/2018
10.87
 807,020 10.95 10.97 10.74 0 24,700 -0.5
27/11/2018
10.95
 888,150 10.87 10.97 10.66 2,000 15,670 -0.3
26/11/2018
10.87
 447,640 11.05 11.08 10.76 0 0 0
23/11/2018
11.05
 1,053,720 11.37 11.37 10.87 0 0 0
22/11/2018
11.37
 410,160 11.42 11.50 11.29 0 5,480 -0.1
21/11/2018
11.42
 488,190 11.13 11.55 10.97 32,500 46,520 -0.3
20/11/2018
11.13
 806,930 10.79 11.21 10.71 0 46,620 -1.0
19/11/2018
10.79
 666,240 10.66 10.84 10.68 0 2,680 -0.1
16/11/2018
10.66
 419,040 10.66 10.68 10.53 0 57,830 -1.2
15/11/2018
10.66
 590,390 10.58 10.71 10.42 0 1,300 -0.0
14/11/2018
10.58
 859,550 10.55 10.58 10.24 29,140 67,500 -0.8
13/11/2018
10.55
 1,124,670 10.74 10.74 10.19 0 226,720 -4.5
12/11/2018
10.74
 895,670 10.92 10.92 10.55 0 0 0
09/11/2018
10.92
 760,310 11.10 11.13 10.84 0 5,000 -0.1
08/11/2018
11.10
 1,293,220 10.50 11.10 10.55 0 0 0
07/11/2018
10.50
 705,450 10.47 10.50 10.29 0 0 0
06/11/2018
10.47
 553,470 10.47 10.50 10.26 0 0 0
05/11/2018
10.47
 788,530 10.53 10.53 10.32 0 44,210 -0.9
02/11/2018
10.53
 845,700 10.50 10.61 9.98 0 95,570 -1.9
01/11/2018
10.50
 732,890 10.66 10.68 10.37 0 21,820 -0.4
31/10/2018
10.66
 1,671,890 10.58 10.66 10.40 41,390 31,180 0.2
30/10/2018
10.58
 1,324,110 10.61 10.74 10.45 0 21,670 -0.4
29/10/2018
10.61
 548,250 10.84 10.84 10.50 0 47,490 -1.0
26/10/2018
10.84
 1,707,820 10.87 10.95 10.55 0 43,640 -0.9
25/10/2018
10.87
 1,714,370 10.61 10.92 9.87 0 21,530 -0.4
24/10/2018
10.61
 833,120 10.84 10.84 10.40 0 17,840 -0.4
23/10/2018
10.84
 965,270 11.24 11.24 10.47 16,030 0 0.3
22/10/2018
11.24
 313,830 11.34 11.45 11.03 0 0 0
19/10/2018
11.34
 1,831,030 11.47 11.50 10.68 0 59,130 -1.3
18/10/2018
11.47
 562,520 11.45 11.55 11.18 0 0 0
17/10/2018
11.45
 568,480 11.42 11.60 10.66 0 2,500 -0.1
16/10/2018
11.42
 379,760 11.47 11.50 11.18 13,170 0 0.3
15/10/2018
11.47
 1,214,900 12.08 12.08 11.29 0 96,760 -2.1
12/10/2018
12.08
 2,769,180 11.73 12.08 10.92 14,730 30,230 -0.3
11/10/2018
11.73
 639,120 12.60 12.60 11.73 14,730 23,720 -0.2
10/10/2018
12.60
 2,296,650 12.86 12.86 12.29 23,420 97,880 -1.8
09/10/2018
12.86
 3,211,790 12.73 12.86 12.29 19,730 0 0.5
08/10/2018
12.73
 5,011,050 12.23 12.81 12.08 2,600,000 17,940 59.8
05/10/2018
12.23
 735,440 12.36 12.36 12.08 0 9,970 -0.2
04/10/2018
12.36
 884,620 12.34 12.39 12.08 9,600 17,920 -0.2
03/10/2018
12.34
 817,430 12.08 12.50 11.92 13,720 4,400 0.2
02/10/2018
12.08
 676,040 12.34 12.44 12.02 0 2,400 -0.1
01/10/2018
12.34
 921,070 12.63 12.63 12.34 0 29,490 -0.7
28/09/2018
12.63
 408,990 12.68 12.71 12.39 17,920 14,940 0.1
27/09/2018
12.68
 524,550 12.81 12.81 12.57 72,920 2,370 1.7
26/09/2018
12.81
 554,360 12.81 12.81 12.55 67,720 0 1.6
25/09/2018
12.81
 309,960 12.52 12.81 12.42 31,130 0 0.7
24/09/2018
12.52
 491,190 11.92 12.55 12.00 22,990 2,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |