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)
03/05/2018
14.54
 1,531,520 14.44 14.92 14.14 0 1,200 -0.0
02/05/2018
14.44
 1,558,410 13.51 14.44 13.40 12,030 43,080 -0.8
27/04/2018
13.51
 1,387,810 12.62 13.51 12.57 101,830 26,550 1.9
26/04/2018
12.62
 1,403,730 12.65 12.83 12.50 400 45,420 -1.1
24/04/2018
12.65
 2,167,350 12.45 13.00 11.84 400 0 0.0
23/04/2018
12.45
 1,680,270 12.60 12.65 12.22 3,700 51,490 -1.2
20/04/2018
12.60
 707,150 12.50 12.65 12.42 400 52,480 -1.3
19/04/2018
12.50
 892,620 12.52 12.67 12.35 5,000 60,590 -1.4
18/04/2018
12.52
 1,013,770 12.60 13.00 12.25 0 113,360 -2.8
17/04/2018
12.60
 856,250 11.99 12.67 12.17 0 0 0
16/04/2018
11.99
 2,092,050 11.94 12.04 11.72 0 920 -0.0
13/04/2018
11.94
 994,600 11.59 11.94 11.59 0 8,000 -0.2
12/04/2018
11.59
 833,110 11.49 11.69 11.34 64,590 0 1.5
11/04/2018
11.49
 1,712,080 11.36 11.49 11.24 71,420 95,740 -0.6
10/04/2018
11.36
 1,032,750 11.34 11.44 11.29 64,620 0 1.5
09/04/2018
11.34
 1,021,630 11.04 11.34 11.04 86,160 0 1.9
06/04/2018
11.04
 1,454,590 10.96 11.19 10.88 0 0 0
05/04/2018
10.96
 762,940 10.63 11.06 10.56 31,070 0 0.7
04/04/2018
10.63
 1,110,600 10.63 10.83 10.56 0 0 0
03/04/2018
10.63
 1,157,840 10.58 10.81 10.56 47,980 15,700 0.7
02/04/2018
10.58
 1,157,930 10.43 10.73 10.38 0 0 0
30/03/2018
10.43
 809,190 10.20 10.58 10.23 0 0 0
29/03/2018
10.20
 1,016,150 10.58 10.66 10.20 34,480 0 0.7
28/03/2018
10.58
 1,062,110 10.48 10.68 10.43 43,080 0 0.9
27/03/2018
10.48
 1,060,870 10.63 10.63 10.48 0 0 0
26/03/2018
10.63
 1,116,340 10.20 10.63 10.15 0 100 -0.0
23/03/2018
10.20
 866,190 10.36 10.36 9.73 21,540 0 0.4
22/03/2018
10.36
 809,770 10.66 10.71 10.36 0 100 -0.0
21/03/2018
10.66
 992,450 10.18 10.88 10.18 357,740 0 7.6
20/03/2018
10.18
 982,460 10.28 10.31 10.03 0 0 0
19/03/2018
10.28
 927,310 10.99 10.99 10.28 0 0 0
16/03/2018
10.99
 4,089,050 10.96 11.04 10.94 3,438,820 1,302,880 46.5
15/03/2018
10.96
 853,410 10.96 10.96 10.81 0 0 0
14/03/2018
10.96
 2,098,510 10.96 11.14 10.83 0 0 0
13/03/2018
10.96
 1,692,590 10.88 11.06 10.83 1,920 10 0.0
12/03/2018
10.88
 1,192,940 11.19 11.19 10.88 1,810 0 0.0
09/03/2018
11.19
 3,208,250 10.99 11.21 10.91 516,300 22,640 10.8
08/03/2018
10.99
 1,317,450 10.99 11.09 10.91 80,290 5,000 1.6
07/03/2018
10.99
 1,480,920 10.81 10.99 10.63 79,790 0 1.7
06/03/2018
10.81
 1,183,980 10.88 11.04 10.71 79,790 90,560 -0.2
05/03/2018
10.88
 2,056,040 10.26 10.96 10.68 80,040 140,840 -1.3
02/03/2018
10.26
 930,290 10.20 10.26 10.13 10,000 0 0.2
01/03/2018
10.20
 985,640 10.03 10.31 10.03 22,640 32,330 -0.2
28/02/2018
10.03
 1,026,440 10.51 10.51 10.03 0 43,270 -0.9
27/02/2018
10.51
 1,564,110 10.78 10.78 10.08 70,220 0 1.4
26/02/2018
10.78
 1,614,230 11.49 11.49 10.78 230 0 0.0
23/02/2018
11.49
 1,264,830 11.34 11.54 11.31 22,410 0 0.5
22/02/2018
11.34
 1,391,370 11.26 11.44 10.99 45,280 0 1.0
21/02/2018
11.26
 1,526,700 10.94 11.31 11.09 16,750 3,210 0.3
13/02/2018
10.94
 1,122,180 10.83 11.09 10.88 0 0 0
12/02/2018
10.83
 1,540,820 10.38 10.83 10.38 0 233,900 -4.9
09/02/2018
10.38
 2,287,210 10.31 10.38 9.68 0 195,280 -3.8
08/02/2018
10.31
 1,319,810 10.08 10.31 9.95 200 0 0.0
07/02/2018
10.08
 3,816,010 9.63 10.08 9.63 0 17,080 -0.3
06/02/2018
9.63
 1,217,640 10.33 10.33 9.63 0 19,290 -0.4
05/02/2018
10.33
 1,135,630 10.63 10.78 10.08 90,560 0 1.9
02/02/2018
10.63
 480,070 10.58 10.73 10.41 90,560 17,300 1.5
01/02/2018
10.58
 1,133,120 10.83 10.94 10.51 0 0 0
31/01/2018
10.83
 1,588,120 11.24 11.29 10.83 0 0 0
30/01/2018
11.24
 2,242,100 11.16 11.31 10.83 22,640 0 0.5
29/01/2018
11.16
 2,984,030 11.14 11.41 10.96 0 0 0
26/01/2018
11.14
 2,776,140 10.99 11.21 10.81 0 0 0
25/01/2018
10.99
 4,674,770 11.11 11.36 10.53 140,850 36,570 2.3
22/01/2018
11.11
 2,450,050 11.06 11.16 10.58 92,400 0 2.0
19/01/2018
11.06
 3,975,050 10.36 11.06 10.10 90,600 39,200 1.1
18/01/2018
10.36
 1,762,050 10.33 10.36 9.65 90,900 9,000 1.6
17/01/2018
10.33
 999,270 10.91 10.91 10.33 90,600 0 1.9
16/01/2018
10.91
 2,256,870 11.31 11.36 10.81 5,000 3,400 0.0
15/01/2018
11.31
 3,171,290 11.36 11.36 10.88 0 405,000 -9.0
12/01/2018
11.36
 1,894,740 11.62 11.62 10.99 108,520 5,000 2.3
11/01/2018
11.62
 3,362,010 11.51 11.69 11.51 90,600 52,000 0.9
10/01/2018
11.51
 3,664,170 11.29 11.62 11.09 108,600 0 2.5
09/01/2018
11.29
 4,480,130 10.86 11.34 10.86 98,600 0 2.2
08/01/2018
10.86
 1,878,950 10.83 10.94 10.66 90,600 0 1.9
05/01/2018
10.83
 1,345,780 10.94 10.96 10.73 90,900 100 2.0
04/01/2018
10.94
 2,475,540 10.91 10.96 10.73 107,640 17,000 1.9
03/01/2018
10.91
 2,056,440 10.76 10.99 10.78 94,640 1,500 2.0
02/01/2018
10.76
 1,026,310 10.66 10.83 10.71 100 0 0.0
29/12/2017
10.66
 1,571,470 10.99 10.99 10.33 9,220 0 0.2
28/12/2017
10.99
 2,084,440 10.91 11.04 10.76 0 4,900 -0.1
27/12/2017
10.91
 1,315,090 10.81 10.96 10.61 2,600 5,010 -0.1
26/12/2017
10.81
 3,535,080 10.73 10.81 10.08 3,000 41,250 -0.8
25/12/2017
10.73
 2,393,700 11.44 11.44 10.66 0 33,150 -0.7
22/12/2017
11.44
 2,244,830 11.34 11.59 11.34 23,710 32,560 -0.2
21/12/2017
11.34
 3,248,630 11.72 11.82 11.34 10 31,770 -0.7
20/12/2017
11.72
 3,573,770 11.39 11.84 11.09 53,100 35,690 0.4
19/12/2017
11.39
 4,833,950 12.12 12.12 11.29 466,120 40,550 9.8
18/12/2017
12.12
 2,824,810 12.45 12.45 12.09 0 30,570 -0.7
15/12/2017
12.45
 12,549,800 12.42 12.67 12.45 8,553,600 1,085,000 184.8
14/12/2017
12.42
 2,068,230 12.75 12.75 12.25 4,820 82,720 -1.9
13/12/2017
12.75
 3,237,210 12.09 12.90 12.14 51,140 19,920 0.8
12/12/2017
12.09
 6,552,210 11.67 12.17 11.06 733,200 360,300 8.7
11/12/2017
11.67
 5,652,570 10.91 11.67 10.78 366,360 42,550 7.2
08/12/2017
10.91
 2,726,350 10.33 10.96 10.38 400 0 0.0
07/12/2017
10.33
 2,040,840 9.93 10.33 9.68 0 0 0
06/12/2017
9.93
 2,325,250 9.55 9.93 9.47 0 58,000 -1.1
05/12/2017
9.55
 2,899,140 9.50 9.70 9.35 0 39,250 -0.7
04/12/2017
9.50
 1,512,110 9.50 9.52 9.42 240,000 10,120 4.3
01/12/2017
9.50
 1,201,660 9.47 9.57 9.47 240,000 0 4.5
30/11/2017
9.47
 1,732,370 9.37 9.52 9.37 240,000 0 4.5

Chính sách bảo mật | Điều khoản sử dụng |