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)
16/04/2019
10.29
 440,000 10.50 10.50 10.05 300 4,110 -0.1
12/04/2019
10.50
 697,530 10.57 10.60 10.43 38,460 0 0.8
11/04/2019
10.57
 723,200 10.50 10.57 10.45 49,020 500 1.1
10/04/2019
10.50
 571,060 10.67 10.67 10.41 0 4,670 -0.1
09/04/2019
10.67
 667,880 10.57 10.69 9.88 0 5,840 -0.1
08/04/2019
10.57
 1,016,770 11.10 11.10 10.33 57,040 0 1.3
05/04/2019
11.10
 823,540 11.55 11.55 10.98 100 0 0.0
04/04/2019
11.55
 1,644,270 11.55 11.72 11.34 26,680 8,070 0.4
03/04/2019
11.55
 2,435,780 11.19 11.60 11.22 37,380 380 0.9
02/04/2019
11.19
 1,981,990 10.79 11.24 10.72 440 500 -0.0
01/04/2019
10.79
 310,440 10.79 10.86 10.64 2,820 7,840 -0.1
29/03/2019
10.79
 532,600 10.76 10.83 10.69 0 220 -0.0
28/03/2019
10.76
 444,960 10.79 10.79 10.62 45,960 8,480 0.8
27/03/2019
10.79
 166,620 10.79 10.81 10.64 1,500 0 0.0
26/03/2019
10.79
 231,820 10.76 10.81 10.64 0 700 -0.0
25/03/2019
10.76
 371,660 10.93 10.95 10.50 0 0 0
22/03/2019
10.93
 352,860 10.88 10.98 10.86 1,030 12,090 -0.3
21/03/2019
10.88
 1,019,180 10.76 10.88 10.72 44,250 11,860 0.7
20/03/2019
10.76
 586,870 10.74 10.79 10.72 112,480 12,130 2.3
19/03/2019
10.74
 541,270 10.72 10.74 10.55 78,020 64,000 0.3
18/03/2019
10.72
 312,340 10.86 10.93 10.45 20 70,010 -1.6
15/03/2019
10.86
 723,880 11.22 11.26 10.83 455,880 141,020 7.2
14/03/2019
11.22
 446,930 11.07 11.22 11.05 62,640 0 1.5
13/03/2019
11.07
 372,250 11.05 11.14 11.07 22,580 11,760 0.3
12/03/2019
11.05
 145,490 11.00 11.05 10.98 6,000 7,080 -0.0
11/03/2019
11.00
 242,850 10.93 11.05 10.88 31,000 10,810 0.5
08/03/2019
10.93
 479,780 10.91 10.93 10.60 30,300 0 0.7
07/03/2019
10.91
 675,180 11.00 11.05 10.79 53,640 13,450 0.9
06/03/2019
11.00
 612,190 10.91 11.05 10.93 25,240 0 0.6
05/03/2019
10.91
 965,630 10.88 10.91 10.69 36,160 0 0.8
04/03/2019
10.88
 2,454,210 11.50 11.53 10.72 72,280 0 1.6
01/03/2019
11.50
 603,810 11.65 11.69 11.46 43,460 10 1.1
28/02/2019
11.65
 1,212,820 12.41 12.43 11.65 100,720 25,780 1.9
27/02/2019
12.41
 2,986,310 11.69 12.41 11.74 71,480 6,200 1.6
26/02/2019
11.69
 1,540,640 11.69 11.72 10.98 71,780 11,110 1.4
25/02/2019
11.69
 2,476,770 11.81 11.93 11.57 71,480 10,170 1.5
22/02/2019
11.81
 7,118,500 11.22 11.81 10.76 35,750 7,910 0.6
21/02/2019
11.22
 1,535,020 10.88 11.22 10.88 118,950 15,000 2.4
20/02/2019
10.88
 361,530 10.74 10.88 10.69 105,850 6,840 2.2
19/02/2019
10.74
 415,380 10.50 10.74 10.43 48,930 0 1.1
18/02/2019
10.50
 468,450 10.02 10.50 10.02 50,230 7,730 0.9
15/02/2019
10.02
 529,320 9.64 10.02 9.52 22,550 500 0.4
14/02/2019
9.64
 227,220 9.67 9.67 9.55 87,040 500 1.7
13/02/2019
9.67
 219,950 9.64 9.69 9.57 35,840 14,560 0.4
12/02/2019
9.64
 261,820 9.55 9.67 9.47 53,610 0 1.1
11/02/2019
9.55
 220,740 9.31 9.55 9.31 71,480 0 1.4
01/02/2019
9.31
 933,340 8.93 9.31 8.88 71,520 0 1.3
31/01/2019
8.93
 434,840 9.00 9.02 8.73 79,250 0 1.5
30/01/2019
9.00
 700,530 8.90 9.02 8.90 71,820 0 1.4
29/01/2019
8.90
 1,062,820 8.76 8.95 8.73 99,150 0 1.8
28/01/2019
8.76
 812,360 8.64 8.76 8.62 65,600 0 1.2
25/01/2019
8.64
 980,410 8.59 8.69 8.47 17,880 0 0.3
24/01/2019
8.59
 570,760 8.62 8.66 8.50 0 0 0
23/01/2019
8.62
 983,970 8.59 8.64 8.45 32,390 0 0.6
22/01/2019
8.59
 1,727,940 8.50 8.62 8.35 8,650 0 0.2
21/01/2019
8.50
 1,083,950 8.35 8.52 8.35 400 0 0.0
18/01/2019
8.35
 1,630,230 8.04 8.35 7.90 0 0 0
17/01/2019
8.04
 457,980 8.09 8.14 7.99 0 2,680 -0.0
16/01/2019
8.09
 311,640 8.09 8.11 8.02 27,290 0 0.5
15/01/2019
8.09
 251,400 8.07 8.11 7.97 16,070 3,000 0.2
14/01/2019
8.07
 436,350 8.11 8.19 7.97 0 0 0
11/01/2019
8.11
 927,630 7.99 8.14 7.92 0 0 0
10/01/2019
7.99
 324,630 7.97 8.02 7.92 0 0 0
09/01/2019
7.97
 614,590 8.02 8.07 7.92 0 2,970 -0.0
08/01/2019
8.02
 501,740 8.09 8.09 7.88 0 16,530 -0.3
07/01/2019
8.09
 374,060 8.11 8.21 7.99 0 6,860 -0.1
04/01/2019
8.11
 712,610 8.21 8.21 7.90 0 0 0
03/01/2019
8.21
 1,659,190 8.19 8.26 7.61 8,000 0 0.1
02/01/2019
8.19
 489,900 8.47 8.54 8.11 0 2,800 -0.0
28/12/2018
8.47
 202,700 8.47 8.50 7.92 40,900 7,910 0.6
27/12/2018
8.47
 1,110,620 8.47 8.69 8.28 0 8,160 -0.1
26/12/2018
8.47
 1,184,890 8.45 8.59 8.26 0 7,990 -0.1
25/12/2018
8.45
 1,137,240 9.07 9.07 8.45 0 10,450 -0.2
24/12/2018
9.07
 686,540 9.40 9.47 9.07 0 8,100 -0.2
21/12/2018
9.40
 639,770 9.52 9.52 9.28 42,000 55,230 -0.3
20/12/2018
9.52
 1,165,330 9.45 9.52 9.24 0 10,180 -0.2
19/12/2018
9.45
 1,387,240 9.45 9.50 9.09 0 68,020 -1.3
18/12/2018
9.45
 379,260 9.62 9.62 9.07 0 40,860 -0.8
17/12/2018
9.62
 761,960 9.69 9.81 9.50 0 7,270 -0.1
14/12/2018
9.69
 1,590,920 9.55 9.74 9.43 0 7,070 -0.1
13/12/2018
9.55
 444,510 9.59 9.64 9.45 0 2,620 -0.1
12/12/2018
9.59
 620,310 9.55 9.62 9.45 0 0 0
11/12/2018
9.55
 536,820 9.69 9.81 9.45 0 0 0
10/12/2018
9.69
 1,066,750 9.88 9.90 9.69 0 2,620 -0.1
07/12/2018
9.88
 752,130 9.88 9.93 9.83 4,440 500 0.1
06/12/2018
9.88
 685,830 9.95 10.00 9.78 2,000 0 0.0
05/12/2018
9.95
 1,574,430 9.83 9.95 9.67 5,000 0 0.1
04/12/2018
9.83
 456,970 9.88 9.98 9.83 6,000 2,500 0.1
03/12/2018
9.88
 591,290 9.78 9.95 9.78 24,160 5,010 0.4
30/11/2018
9.78
 635,060 9.69 9.83 9.59 25,250 71,480 -1.0
29/11/2018
9.69
 343,150 9.88 9.98 9.69 0 2,500 -0.1
28/11/2018
9.88
 807,020 9.95 9.98 9.76 0 24,700 -0.5
27/11/2018
9.95
 888,150 9.88 9.98 9.69 2,000 15,670 -0.3
26/11/2018
9.88
 447,640 10.05 10.07 9.78 0 0 0
23/11/2018
10.05
 1,053,720 10.33 10.33 9.88 0 0 0
22/11/2018
10.33
 410,160 10.38 10.45 10.26 0 5,480 -0.1
21/11/2018
10.38
 488,190 10.12 10.50 9.98 32,500 46,520 -0.3
20/11/2018
10.12
 806,930 9.81 10.19 9.74 0 46,620 -1.0
19/11/2018
9.81
 666,240 9.69 9.86 9.71 0 2,680 -0.1
16/11/2018
9.69
 419,040 9.69 9.71 9.57 0 57,830 -1.2

Chính sách bảo mật | Điều khoản sử dụng |