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

11.40
-0.15
(-1.30%)
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
(2026-07-01) 		-3.05 -20.89% 100,979,400 -6,533,045 0
11
14.60
11.40
2 tháng
(2026-06-01) 		-3.95 -25.48% 188,888,200 -19,917,548 0
11
15.50
11.40
3 tháng
(2026-05-04) 		-5.75 -33.24% 340,228,700 -39,025,381 0
11
17.35
11.40
6 tháng
(2026-02-02) 		-3.85 -25% 887,612,200 -14,477,000 92.5
11
18.15
11.40
12 tháng
(2025-08-05) 		-7.81 -40.34% 1,911,130,800 -36,558,900 -215.2
11
24.62
11.40
24 tháng
(2024-08-12) 		-1.62 -12.28% 3,589,895,500 14,912,602 585.2
11
24.62
11.40
36 tháng
(2023-08-16) 		1.15 11.05% 6,378,217,000 21,441,669 673.5
8.33
24.62
11.40
60 tháng
(2021-08-26) 		0.91 8.59% 9,856,797,800 -30,557,667 -279.1
3.91
24.62
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
11.16
 696,190 11.16 11.26 11.13 38,000 0 0.8
20/05/2019
11.16
 641,660 11.16 11.16 11.03 80,290 0 1.7
17/05/2019
11.16
 495,700 11.16 11.21 11.08 81,940 27,430 1.2
16/05/2019
11.16
 627,550 11.16 11.29 11.16 0 37,250 -0.8
15/05/2019
11.16
 972,310 10.95 11.18 10.92 22,690 400 0.5
14/05/2019
10.95
 539,940 10.89 10.97 10.82 4,010 0 0.1
13/05/2019
10.89
 543,360 10.97 11.03 10.76 8,930 63,200 -1.1
10/05/2019
10.97
 611,670 11.00 11.10 10.87 5,000 640 0.1
09/05/2019
11.00
 830,600 10.97 11.08 10.97 0 0 0
08/05/2019
10.97
 505,670 10.92 11.00 10.82 200 21,680 -0.4
07/05/2019
10.92
 472,530 11.21 11.26 10.71 32,760 118,820 -1.8
06/05/2019
11.21
 593,920 11.26 11.34 11.16 300 280 0.0
03/05/2019
11.26
 1,237,100 11.24 11.31 11.21 37,910 12,440 0.5
02/05/2019
11.24
 618,680 11.24 11.29 11.03 24,960 27,560 -0.1
26/04/2019
11.24
 552,280 11.13 11.24 11.16 39,260 5,400 0.7
25/04/2019
11.13
 552,220 11.10 11.24 11.08 58,680 5,000 1.1
24/04/2019
11.10
 624,060 11.10 11.13 11.05 47,300 0 1.0
23/04/2019
11.10
 571,240 11.08 11.21 11.08 0 0 0
22/04/2019
11.08
 522,670 11.10 11.13 10.89 500 0 0.0
19/04/2019
11.10
 341,730 11.08 11.16 11.05 200 0 0.0
18/04/2019
11.08
 208,210 11.18 11.21 11.08 19,780 0 0.4
17/04/2019
11.18
 440,870 11.31 11.39 11.10 500 0 0.0
16/04/2019
11.31
 440,000 11.55 11.55 11.05 300 4,110 -0.1
12/04/2019
11.55
 697,530 11.63 11.66 11.47 38,460 0 0.8
11/04/2019
11.63
 723,200 11.55 11.63 11.50 49,020 500 1.1
10/04/2019
11.55
 571,060 11.73 11.73 11.45 0 4,670 -0.1
09/04/2019
11.73
 667,880 11.63 11.76 10.87 0 5,840 -0.1
08/04/2019
11.63
 1,016,770 12.21 12.21 11.37 57,040 0 1.3
05/04/2019
12.21
 823,540 12.71 12.71 12.08 100 0 0.0
04/04/2019
12.71
 1,644,270 12.71 12.89 12.47 26,680 8,070 0.4
03/04/2019
12.71
 2,435,780 12.31 12.76 12.34 37,380 380 0.9
02/04/2019
12.31
 1,981,990 11.87 12.36 11.79 440 500 -0.0
01/04/2019
11.87
 310,440 11.87 11.94 11.71 2,820 7,840 -0.1
29/03/2019
11.87
 532,600 11.84 11.92 11.76 0 220 -0.0
28/03/2019
11.84
 444,960 11.87 11.87 11.68 45,960 8,480 0.8
27/03/2019
11.87
 166,620 11.87 11.89 11.71 1,500 0 0.0
26/03/2019
11.87
 231,820 11.84 11.89 11.71 0 700 -0.0
25/03/2019
11.84
 371,660 12.02 12.05 11.55 0 0 0
22/03/2019
12.02
 352,860 11.97 12.08 11.94 1,030 12,090 -0.3
21/03/2019
11.97
 1,019,180 11.84 11.97 11.79 44,250 11,860 0.7
20/03/2019
11.84
 586,870 11.81 11.87 11.79 112,480 12,130 2.3
19/03/2019
11.81
 541,270 11.79 11.81 11.60 78,020 64,000 0.3
18/03/2019
11.79
 312,340 11.94 12.02 11.50 20 70,010 -1.6
15/03/2019
11.94
 723,880 12.34 12.39 11.92 455,880 141,020 7.2
14/03/2019
12.34
 446,930 12.18 12.34 12.15 62,640 0 1.5
13/03/2019
12.18
 372,250 12.15 12.26 12.18 22,580 11,760 0.3
12/03/2019
12.15
 145,490 12.10 12.15 12.08 6,000 7,080 -0.0
11/03/2019
12.10
 242,850 12.02 12.15 11.97 31,000 10,810 0.5
08/03/2019
12.02
 479,780 12.00 12.02 11.66 30,300 0 0.7
07/03/2019
12.00
 675,180 12.10 12.15 11.87 53,640 13,450 0.9
06/03/2019
12.10
 612,190 12.00 12.15 12.02 25,240 0 0.6
05/03/2019
12.00
 965,630 11.97 12.00 11.76 36,160 0 0.8
04/03/2019
11.97
 2,454,210 12.65 12.68 11.79 72,280 0 1.6
01/03/2019
12.65
 603,810 12.81 12.86 12.60 43,460 10 1.1
28/02/2019
12.81
 1,212,820 13.65 13.68 12.81 100,720 25,780 1.9
27/02/2019
13.65
 2,986,310 12.86 13.65 12.92 71,480 6,200 1.6
26/02/2019
12.86
 1,540,640 12.86 12.89 12.08 71,780 11,110 1.4
25/02/2019
12.86
 2,476,770 12.99 13.13 12.73 71,480 10,170 1.5
22/02/2019
12.99
 7,118,500 12.34 12.99 11.84 35,750 7,910 0.6
21/02/2019
12.34
 1,535,020 11.97 12.34 11.97 118,950 15,000 2.4
20/02/2019
11.97
 361,530 11.81 11.97 11.76 105,850 6,840 2.2
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

Chính sách bảo mật | Điều khoản sử dụng |