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
(2026-08-17) 		0.15 1.31% 131,427,000 0 0
11.30
17.15
11.30
2 tháng
(2026-07-20) 		0.15 1.31% 237,836,100 0 0
11.30
17.25
11.30
3 tháng
(2026-06-18) 		0.15 1.31% 339,344,200 0 0
11.30
17.60
11.30
6 tháng
(2026-03-20) 		0.15 1.31% 674,932,400 0 0
11.30
18.30
11.30
12 tháng
(2025-09-22) 		0.70 6.38% 1,460,214,100 0 0
10.90
25.35
11.30
24 tháng
(2024-09-26) 		2.21 23.50% 3,083,685,600 0 0
9.39
25.35
11.30
36 tháng
(2023-10-02) 		5.63 94.24% 4,715,299,400 0 0
5.78
25.35
11.30
60 tháng
(2021-10-12) 		0.09 0.76% 7,991,110,800 -34,849,464 -659.1
3.91
25.35
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
18.15
 13,900,800 17.65 18.30 17.65 0 0 0
28/04/2026
17.90
 14,117,600 17.55 18.15 17.35 0 0 0
27/04/2026
11.45
 4,690,100 11.50 11.70 11.20 0 0 0
24/04/2026
17.50
 12,934,300 17.05 18 16.70 0 0 0
23/04/2026
17.10
 8,232,600 16.85 17.25 16.40 0 0 0
22/04/2026
16.90
 5,088,100 16.60 17 16.60 0 0 0
21/04/2026
16.70
 9,621,200 17.15 17.25 16.60 0 0 0
20/04/2026
17.10
 5,979,500 17.10 17.35 16.95 0 0 0
17/04/2026
17.10
 8,089,300 17.70 17.70 17.10 0 0 0
16/04/2026
17.55
 14,124,000 17 17.70 16.80 0 0 0
15/04/2026
17
 11,715,200 17.40 17.70 17 0 0 0
14/04/2026
17.30
 15,569,000 17.40 17.80 17.15 0 0 0
13/04/2026
17.10
 6,734,100 16.85 17.35 16.75 0 0 0
10/04/2026
17
 13,558,200 17.35 17.40 16.65 0 0 0
09/04/2026
17.15
 13,032,300 17.10 17.80 16.90 0 0 0
08/04/2026
17.25
 14,833,000 16.95 17.25 16.45 0 0 0
07/04/2026
16.15
 8,606,900 16.05 16.60 15.75 0 0 0
06/04/2026
15.80
 12,990,500 16.25 16.75 15.45 0 0 0
03/04/2026
16.50
 11,924,400 17.20 17.25 16.50 0 0 0
02/04/2026
17.20
 9,576,400 17.30 17.30 16.80 0 0 0
01/04/2026
17.50
 10,216,400 17.90 17.90 17 0 0 0
31/03/2026
17.40
 18,683,800 16.65 17.45 16.35 0 0 0
30/03/2026
16.35
 10,710,200 16.20 16.90 16.10 0 0 0
27/03/2026
16.70
 15,421,600 15.85 16.85 15.85 0 0 0
26/03/2026
15.90
 12,286,900 16.50 16.50 15.85 0 0 0
25/03/2026
16.50
 15,023,600 16.20 17 16 0 0 0
24/03/2026
15.95
 27,190,500 15.35 15.95 15.15 0 0 0
23/03/2026
14.95
 12,342,600 14.80 15.20 14.25 0 0 0
20/03/2026
14.90
 9,013,900 14.60 15.20 14.55 0 0 0
19/03/2026
14.60
 7,546,200 14.25 15.15 14.20 0 0 0
18/03/2026
14.40
 3,640,300 14.40 14.70 14.25 0 0 0
17/03/2026
14.50
 4,279,500 15.10 15.10 14.50 0 0 0
16/03/2026
14.85
 5,881,100 15.10 15.50 14.75 0 0 0
13/03/2026
15.10
 13,619,400 14.30 15.25 14.30 0 0 0
12/03/2026
14.60
 5,965,100 14.65 14.85 14.25 0 0 0
11/03/2026
14.65
 10,558,700 13.90 14.65 13.80 0 0 0
10/03/2026
13.70
 10,965,400 13.20 13.70 12.95 0 0 0
09/03/2026
12.85
 10,178,200 12.90 13.10 12.85 0 0 0
06/03/2026
13.80
 4,739,000 14.20 14.20 13.70 0 0 0
05/03/2026
13.95
 4,846,400 14.20 14.40 13.90 0 0 0
04/03/2026
13.95
 9,873,200 14.30 14.50 13.45 0 0 0
03/03/2026
14.40
 6,788,100 14.55 14.85 14.30 0 0 0
02/03/2026
14.60
 12,189,300 14.55 14.95 14.50 0 0 0
27/02/2026
15.20
 8,753,700 15.90 15.90 15.20 0 0 0
26/02/2026
15.80
 5,920,300 15.95 16 15.50 0 0 0
25/02/2026
15.90
 8,097,600 16.40 16.50 15.90 0 0 0
24/02/2026
16.55
 5,457,800 16.60 16.60 16.30 0 0 0
23/02/2026
16.70
 5,432,900 16.65 16.70 16.20 0 0 0
20/02/2026
11.45
 4,690,100 11.50 11.70 11.20 0 0 0
19/02/2026
11.45
 4,690,100 11.50 11.70 11.20 0 0 0
18/02/2026
11.45
 4,690,100 11.50 11.70 11.20 0 0 0
17/02/2026
11.45
 4,690,100 11.50 11.70 11.20 0 0 0
16/02/2026
11.45
 4,690,100 11.50 11.70 11.20 0 0 0
13/02/2026
16.65
 6,540,200 16.40 16.65 16.10 0 0 0
12/02/2026
16.55
 7,090,600 16.30 16.70 15.85 0 0 0
11/02/2026
16.10
 14,272,900 15.05 16.10 15.05 0 0 0
10/02/2026
15.05
 3,630,700 14.90 15.20 14.80 0 0 0
09/02/2026
15
 3,088,500 14.80 15 14.45 0 0 0
06/02/2026
14.70
 5,329,800 15.30 15.30 14.70 0 0 0
05/02/2026
15.40
 4,279,100 15.55 15.65 15.30 0 0 0
04/02/2026
15.40
 4,845,800 15.35 15.55 15.20 0 0 0
03/02/2026
15.50
 4,408,200 15.40 15.50 15.25 0 0 0
02/02/2026
15.40
 7,648,600 15.45 15.50 14.90 0 0 0
30/01/2026
15.70
 7,576,700 15.50 15.70 15.15 0 0 0
29/01/2026
15.45
 5,677,800 15.40 15.50 14.90 0 0 0
28/01/2026
15.50
 9,149,500 14.75 15.50 14.05 0 0 0
27/01/2026
14.60
 4,429,600 14.60 14.80 14.40 0 0 0
26/01/2026
14.60
 7,350,500 15.40 15.50 14.55 0 0 0
23/01/2026
15.35
 5,632,200 16.05 16.05 15.35 0 0 0
22/01/2026
16.05
 11,595,200 15.15 16.15 15.10 0 0 0
21/01/2026
15.10
 8,237,900 15.50 15.85 15 0 0 0
20/01/2026
15.55
 7,560,700 16 16.05 15.55 0 0 0
19/01/2026
16
 5,439,200 15.90 16.10 15.75 0 0 0
16/01/2026
15.90
 4,785,200 16.05 16.30 15.75 0 0 0
15/01/2026
15.95
 7,917,200 15.70 16.30 15.70 0 0 0
14/01/2026
15.95
 9,496,700 16.45 16.60 15.95 0 0 0
13/01/2026
16.45
 6,674,400 16.60 16.85 16.45 0 0 0
12/01/2026
16.30
 7,789,900 15.95 16.60 15.50 0 0 0
09/01/2026
15.95
 18,430,400 17.10 17.10 15.95 0 0 0
08/01/2026
17.10
 7,069,700 17.60 17.70 17.10 0 0 0
07/01/2026
17.60
 5,299,900 17.40 17.65 17 0 0 0
06/01/2026
17.25
 8,397,100 17.60 17.85 17 0 0 0
05/01/2026
17.90
 7,408,600 18.15 18.20 17.50 0 0 0
02/01/2026
15.70
 7,576,700 15.50 15.70 15.15 0 0 0
01/01/2026
18.30
 4,990,600 18.20 18.30 17.90 0 0 0
31/12/2025
18.30
 4,990,600 18.20 18.30 17.90 0 0 0
30/12/2025
18.30
 3,216,800 18.40 18.45 18.15 0 0 0
29/12/2025
18.50
 3,149,500 18.55 18.60 18.25 0 0 0
26/12/2025
18.70
 5,517,900 18.35 18.75 18 0 0 0
25/12/2025
18.85
 6,146,900 18.90 18.95 18.45 0 0 0
24/12/2025
19
 4,791,200 18.70 19.05 18.55 0 0 0
23/12/2025
18.85
 3,038,400 19.05 19.10 18.65 0 0 0
22/12/2025
19.15
 4,994,600 18.75 19.20 18.55 0 0 0
19/12/2025
18.80
 4,761,400 18.25 18.80 18.10 0 0 0
18/12/2025
18.40
 5,172,500 18.40 18.40 18.05 0 0 0
17/12/2025
18.65
 2,812,300 18.55 18.75 18.35 0 0 0
16/12/2025
19
 9,970,400 17.75 19 17 0 0 0
15/12/2025
17.95
 5,363,600 18.60 18.70 17.65 0 0 0
12/12/2025
18.60
 7,173,100 19.85 19.85 18.60 0 0 0
11/12/2025
19.95
 1,964,300 19.95 20.10 19.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |