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
(2025-11-04) 		-0.22 -1.09% 106,160,900 1,695,300 39.8
19.52
20.95
20.75
2 tháng
(2025-10-06) 		-1.32 -6.10% 342,075,800 10,940,100 267.0
19.19
24.62
20.75
3 tháng
(2025-09-05) 		-1.56 -7.12% 523,869,200 12,921,100 316.9
19.19
24.62
20.75
6 tháng
(2025-06-09) 		3.81 23.11% 1,111,355,500 18,306,100 332.8
15.63
24.62
20.75
12 tháng
(2024-12-09) 		7.26 55.63% 1,928,094,600 40,439,989 652.0
11.07
24.62
20.75
24 tháng
(2023-12-15) 		10 97.18% 4,300,007,200 58,166,369 956.1
10.30
24.62
20.75
36 tháng
(2022-12-20) 		14.76 266.66% 6,309,756,300 58,494,447 951.2
5.13
24.62
20.75
60 tháng
(2020-12-30) 		8.56 72.91% 9,780,547,110 -410,437 -116.8
3.91
24.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
19.65
 10,319,700 20.10 20.34 19.65 113,400 3,076,700 -72.3
14/07/2025
20.39
 9,791,600 19.48 20.47 18.95 1,946,600 1,247,500 16.9
11/07/2025
19.57
 10,006,100 19.24 19.85 18.66 2,693,700 1,487,800 0
10/07/2025
19.11
 7,008,300 19.07 19.32 18.83 2,145,300 564,600 0
09/07/2025
18.91
 8,291,100 18.91 19.28 18.66 2,546,300 535,400 0
08/07/2025
18.87
 10,513,500 18.79 19.48 18.38 1,922,400 312,300 36.9
07/07/2025
18.33
 13,071,900 17.51 18.33 17.27 1,340,400 737,700 12.9
04/07/2025
17.15
 15,205,400 16.32 17.35 16.32 2,725,500 337,600 49.4
03/07/2025
16.24
 8,132,000 16.65 16.82 16.24 257,300 752,000 -10.0
02/07/2025
16.41
 3,778,100 16.24 16.45 16.20 0 356,200 -7.1
01/07/2025
16.32
 3,212,600 16.53 16.57 16.16 170,700 114,200 1.1
30/06/2025
16.41
 10,473,200 16.08 16.78 16.04 1,198,300 1,286,500 -1.8
27/06/2025
16.04
 6,654,900 16.12 16.32 16.00 1,562,800 281,300 25.1
26/06/2025
15.96
 2,838,700 15.87 16.00 15.79 14,600 144,500 -2.5
25/06/2025
15.83
 4,790,600 16.04 16.24 15.83 508,600 316,700 3.6
24/06/2025
15.96
 5,760,500 15.83 16.08 15.71 699,800 334,900 7.1
23/06/2025
15.63
 5,855,000 15.79 15.83 15.59 590,500 351,900 4.5
20/06/2025
15.96
 5,532,800 15.96 16.04 15.63 1,379,600 582,800 15.5
19/06/2025
15.96
 3,898,500 16.12 16.12 15.79 105,700 443,500 -6.5
18/06/2025
16.16
 4,905,600 16.16 16.28 15.87 994,300 193,200 15.8
17/06/2025
16.16
 6,265,500 16.04 16.32 15.87 849,200 675,300 3.4
16/06/2025
15.96
 5,222,900 15.59 15.96 15.59 754,100 326,100 8.3
13/06/2025
15.63
 14,318,600 16.04 16.24 15.42 1,532,500 600,800 17.8
12/06/2025
16.32
 4,862,600 16.28 16.57 16.24 1,006,100 27,400 19.5
11/06/2025
16.16
 4,925,200 16.45 16.49 16.12 258,400 625,600 -7.3
10/06/2025
16.41
 6,563,000 16.45 16.78 16.24 394,900 296,000 2.0
09/06/2025
16.49
 7,517,200 16.41 16.90 16.32 337,800 77,300 5.2
06/06/2025
16.32
 5,900,700 16.12 16.61 16.12 1,052,700 472,100 11.6
05/06/2025
16.24
 6,683,700 16.45 16.53 16.00 763,400 488,500 5.4
04/06/2025
16.45
 8,025,000 16.65 16.78 16.37 105,300 180,300 -1.5
03/06/2025
16.73
 7,135,300 16.90 16.90 16.45 675,300 930,500 -5.2
02/06/2025
16.73
 9,076,300 16.24 17.02 16.24 480,200 195,600 5.7
30/05/2025
16.24
 6,029,800 16.45 16.49 16.08 401,500 220,600 3.6
29/05/2025
16.45
 10,558,800 16.08 16.73 15.96 1,047,100 821,500 4.3
28/05/2025
16.00
 11,773,700 16.24 16.49 15.91 380,600 1,092,000 -14.3
27/05/2025
16.24
 10,403,100 16.57 16.57 16.12 294,700 1,675,900 -27.4
26/05/2025
16.32
 14,728,400 15.50 16.49 14.97 54,600 702,500 -12.3
23/05/2025
15.46
 13,218,600 15.01 15.55 14.81 2,492,800 188,000 43.0
22/05/2025
14.97
 14,205,600 14.97 15.30 14.81 1,007,600 926,600 0
21/05/2025
14.93
 6,951,300 15.05 15.09 14.68 68,800 1,323,300 -22.7
20/05/2025
14.93
 6,543,700 14.81 14.97 14.68 187,800 133,500 1.0
19/05/2025
14.77
 8,250,200 14.81 15.26 14.68 235,200 979,798 0
16/05/2025
14.89
 13,837,400 14.52 14.93 14.48 5,282,800 147,800 0
15/05/2025
14.52
 10,561,900 14.81 14.89 14.44 217,000 3,186,021 0
14/05/2025
14.81
 8,635,200 14.81 14.93 14.77 2,024,100 13,300 0
13/05/2025
14.77
 11,322,600 14.81 14.93 14.52 846,900 2,537,400 0
12/05/2025
14.77
 12,458,200 14.52 14.85 14.27 371,400 1,764,400 0
09/05/2025
14.48
 15,628,700 15.05 15.05 14.36 2,642,400 1,550,200 0
08/05/2025
14.89
 11,844,900 14.52 15.09 14.44 1,587,900 336,900 0
07/05/2025
14.44
 10,205,600 14.11 14.60 14.03 2,122,900 409,200 0
06/05/2025
14.11
 8,585,800 14.03 14.48 14.03 631,600 110,100 0
05/05/2025
13.99
 7,166,900 14.15 14.15 13.86 156,000 1,623,200 0
29/04/2025
14.11
 5,720,200 14.07 14.27 13.86 441,300 289,400 2.6
28/04/2025
13.99
 8,426,800 14.52 14.52 13.82 1,015,500 2,140,700 -19.4
25/04/2025
14.48
 5,433,900 14.36 14.52 14.19 1,213,800 667,900 9.5
24/04/2025
14.52
 8,514,700 14.27 14.60 14.03 1,245,800 325,800 16.0
23/04/2025
14.31
 9,105,600 14.15 14.56 13.90 1,851,900 56,200 31.1
22/04/2025
13.74
 17,360,500 13.74 14.27 12.96 2,703,130 639,700 33.8
21/04/2025
13.90
 6,889,900 13.78 14.07 13.66 505,700 335,800 2.9
18/04/2025
13.70
 8,918,300 13.95 14.19 13.70 146,800 106,900 0.7
17/04/2025
13.70
 6,678,900 13.37 14.11 13.29 84,900 2,152,700 -34.5
16/04/2025
13.49
 6,055,900 13.25 13.74 13.25 398,800 80,800 5.2
15/04/2025
13.45
 9,167,800 13.78 13.90 13.21 191,800 214,900 -0.5
14/04/2025
13.95
 8,694,200 13.41 14.15 13.17 295,700 573,600 -4.5
11/04/2025
13.37
 16,954,100 13.08 13.41 12.39 907,400 461,800 6.9
10/04/2025
12.59
 367,900 12.59 12.59 12.59 0 10,100 -0.2
09/04/2025
11.77
 18,873,000 11.77 12.39 11.77 587,900 502,275 1.3
08/04/2025
12.63
 5,658,000 13.13 13.29 12.63 381,470 102,900 4.3
04/04/2025
13.58
 18,382,600 13.04 13.62 13.04 386,700 741,600 -5.7
03/04/2025
13.99
 13,932,300 14.03 14.48 13.99 148,500 524,300 -6.5
02/04/2025
15.01
 7,120,300 15.01 15.42 14.93 202,800 340,000 -2.6
01/04/2025
14.89
 5,917,200 14.93 14.93 14.68 493,100 136,800 6.4
31/03/2025
14.77
 12,817,600 15.26 15.55 14.64 236,200 376,097 -2.7
28/03/2025
15.34
 12,613,600 15.46 16.00 15.30 711,900 472,252 4.7
27/03/2025
15.42
 14,801,600 14.93 15.79 14.68 693,916 1,108,000 -7.4
26/03/2025
14.93
 8,334,400 14.60 15.18 14.60 369,416 309,349 1.0
25/03/2025
14.60
 5,974,400 14.56 14.89 14.40 0 0 0
24/03/2025
14.48
 7,223,400 14.27 14.68 14.27 1,108,500 148,700 17.0
21/03/2025
14.23
 5,167,500 14.31 14.68 14.19 0 0 0
20/03/2025
14.19
 3,845,200 14.31 14.40 14.03 76,000 403,600 -5.7
19/03/2025
14.27
 6,449,400 14.48 14.56 14.19 515,000 245,400 4.7
18/03/2025
14.48
 4,819,200 14.85 14.85 14.44 37,500 185,300 -2.6
17/03/2025
14.77
 9,573,200 14.36 14.77 14.31 685,000 25,300 11.6
14/03/2025
14.19
 5,253,800 14.07 14.52 13.99 245,000 122,300 2.1
13/03/2025
14.15
 5,493,200 14.36 14.52 14.07 224,500 46,629 3.1
12/03/2025
14.40
 5,762,800 14.68 14.68 14.36 713,200 867,800 -2.7
11/03/2025
14.68
 6,637,600 14.27 14.68 14.27 450,300 273,500 3.1
10/03/2025
14.64
 5,531,500 14.73 14.85 14.52 1,332,800 201,100 20.2
07/03/2025
14.56
 11,902,100 14.27 14.89 14.23 3,368,200 119,311 57.8
06/03/2025
14.19
 5,705,200 14.07 14.27 13.99 585,300 201,300 6.6
05/03/2025
14.03
 5,938,300 14.36 14.48 14.03 781,600 204,400 10.1
04/03/2025
14.40
 6,080,700 14.48 14.60 14.07 534,700 158,500 6.6
03/03/2025
14.60
 6,793,900 14.36 14.60 14.23 1,939,300 116,200 32.1
28/02/2025
14.36
 7,723,800 14.52 14.56 14.19 923,500 767,900 2.7
27/02/2025
14.48
 14,436,600 13.99 14.48 13.95 2,552,000 148,700 41.8
26/02/2025
13.99
 4,817,600 14.07 14.07 13.78 10,400 7,100 0.1
25/02/2025
14.03
 6,293,400 14.03 14.23 13.82 180,300 479,870 -5.1
24/02/2025
13.95
 5,779,800 13.95 13.95 13.58 55,100 664,900 -10.2
21/02/2025
13.95
 6,361,800 13.86 14.11 13.66 691,500 515,100 2.9
20/02/2025
13.86
 6,004,800 13.99 14.03 13.78 2,349,600 199,500 36.4

Chính sách bảo mật | Điều khoản sử dụng |