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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-1.85 -11.08% 129,266,200 4,584,700 66.3
12.85
16.70
14.50
2 tháng
(2026-01-16) 		-1.05 -6.60% 267,835,100 1,901,600 28.2
12.85
16.70
14.50
3 tháng
(2025-12-17) 		-3.80 -20.38% 394,911,100 -13,340,700 -228.1
12.85
19.15
14.50
6 tháng
(2025-09-18) 		-5.15 -25.75% 887,328,300 -344,700 97.3
12.85
24.62
14.50
12 tháng
(2025-03-24) 		0.37 2.56% 2,051,390,400 10,113,540 131.2
11.77
24.62
14.50
24 tháng
(2024-03-27) 		2.18 17.17% 4,129,859,400 39,174,673 644.6
11.07
24.62
14.50
36 tháng
(2023-04-03) 		8.83 146.72% 6,467,165,700 41,841,630 683.9
5.79
24.62
14.50
60 tháng
(2021-04-12) 		-0.20 -1.35% 9,726,825,000 -18,282,467 -452.9
3.91
24.62
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
9.37
 2,606,880 9.32 9.52 9.32 2,670 0 0.1
28/11/2017
9.32
 2,264,540 9.68 9.68 9.32 0 4,500 -0.1
27/11/2017
9.68
 1,551,290 9.73 9.80 9.65 8,600 0 0.2
24/11/2017
9.73
 2,172,660 9.63 9.73 9.47 356,100 0 6.8
23/11/2017
9.63
 3,622,970 9.37 9.70 9.37 7,500 0 0.1
22/11/2017
9.37
 667,070 9.35 9.37 9.20 11,200 200 0.2
21/11/2017
9.35
 2,866,140 9.22 9.40 9.07 1,000 2,800 -0.0
20/11/2017
9.22
 1,875,710 9.17 9.32 9.10 10,930 0 0.2
17/11/2017
9.17
 2,370,150 9.45 9.52 8.92 0 1,430 -0.0
16/11/2017
9.45
 3,026,500 9.32 9.52 8.97 3,000 12,430 -0.2
15/11/2017
9.32
 1,054,420 9.52 9.52 9.15 1,200 0 0.0
14/11/2017
9.52
 4,062,820 8.92 9.52 8.94 150 830 -0.0
13/11/2017
8.92
 3,389,870 8.34 8.92 8.54 0 6,330 -0.1
10/11/2017
8.34
 2,145,070 8.29 8.37 8.16 19,850 1,000 0.3
09/11/2017
8.29
 1,601,610 8.24 8.44 8.19 170 6,200 -0.1
08/11/2017
8.24
 3,541,360 8.04 8.24 7.96 0 4,000 -0.1
07/11/2017
8.04
 850,150 8.04 8.09 8.01 0 0 0
06/11/2017
8.04
 784,160 7.94 8.04 7.94 0 0 0
03/11/2017
7.94
 1,032,890 7.94 7.94 7.68 0 0 0
02/11/2017
7.94
 2,586,910 7.76 8.09 7.74 239,860 0 3.8
01/11/2017
7.76
 803,000 7.81 7.86 7.68 2,000 0 0.0
31/10/2017
7.81
 670,810 7.96 7.96 7.71 0 0 0
30/10/2017
7.96
 467,370 8.09 8.09 7.96 0 7,650 -0.1
27/10/2017
8.09
 1,821,190 8.06 8.16 7.79 12,700 20,000 -0.1
26/10/2017
8.06
 2,258,270 8.04 8.24 7.99 28,000 2,000 0.4
25/10/2017
8.04
 818,590 7.96 8.04 7.96 9,000 0 0.1
24/10/2017
7.96
 717,130 7.91 7.99 7.81 14,390 0 0.2
23/10/2017
7.91
 1,193,370 8.16 8.16 7.86 12,200 20,000 -0.1
20/10/2017
8.16
 1,224,930 8.29 8.29 8.16 8,000 0 0.1
19/10/2017
8.29
 1,647,110 8.21 8.31 8.21 8,000 0 0.1
18/10/2017
8.21
 1,635,800 8.31 8.31 8.16 4,000 0 0.1
17/10/2017
8.31
 2,094,430 8.11 8.31 8.14 64,000 0 1.0
16/10/2017
8.11
 1,164,140 8.14 8.14 7.96 0 0 0
13/10/2017
8.14
 1,245,530 8.31 8.31 8.04 11,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |