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)
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
12/10/2017
8.31
 619,820 8.39 8.42 8.26 0 0 0
11/10/2017
8.39
 1,139,500 8.37 8.42 8.26 0 0 0
10/10/2017
8.37
 1,479,820 8.14 8.49 8.21 1,000 0 0.0
09/10/2017
8.14
 969,590 8.24 8.24 8.04 0 0 0
06/10/2017
8.24
 1,137,560 7.96 8.31 7.99 0 0 0
05/10/2017
7.96
 1,490,350 8.01 8.04 7.91 0 0 0
04/10/2017
8.01
 1,109,930 7.99 8.06 7.91 0 0 0
03/10/2017
7.99
 1,389,530 8.01 8.01 7.68 0 0 0
02/10/2017
8.01
 944,650 8.09 8.14 7.91 200 0 0.0
29/09/2017
8.09
 808,750 8.09 8.14 8.04 135,500 0 2.2
28/09/2017
8.09
 1,241,020 8.06 8.16 7.91 50,000 0 0.8
27/09/2017
8.06
 828,880 8.21 8.21 7.94 0 0 0
26/09/2017
8.21
 1,128,360 8.14 8.24 8.01 0 0 0
25/09/2017
8.14
 1,233,620 8.01 8.14 7.94 15,000 0 0.2
22/09/2017
8.01
 1,061,730 7.89 8.04 7.91 0 0 0
21/09/2017
7.89
 918,590 7.79 7.89 7.79 0 0 0
20/09/2017
7.79
 585,250 7.76 7.79 7.66 0 0 0
19/09/2017
7.76
 613,590 7.91 7.94 7.68 0 500 -0.0
18/09/2017
7.91
 878,520 8.01 8.01 7.91 0 0 0
15/09/2017
8.01
 297,760 8.01 8.04 7.94 0 0 0
14/09/2017
8.01
 546,270 8.01 8.06 7.94 0 0 0
13/09/2017
8.01
 1,562,600 7.91 8.06 7.89 0 1,800 -0.0
12/09/2017
7.91
 583,790 7.89 7.96 7.86 0 5,400 -0.1
11/09/2017
7.89
 512,440 7.84 7.89 7.66 0 4,450 -0.1
08/09/2017
7.84
 838,040 8.01 8.01 7.81 40 0 0.0
07/09/2017
8.01
 1,188,940 8.06 8.06 7.81 0 3,750 -0.1
06/09/2017
8.06
 597,280 8.11 8.11 7.99 0 0 0
05/09/2017
8.11
 486,080 8.11 8.16 8.01 0 0 0
01/09/2017
8.11
 1,154,280 8.19 8.19 8.06 0 11,500 -0.2
31/08/2017
8.19
 1,701,820 8.19 8.19 8.06 272,600 58,870 3.4
30/08/2017
8.19
 1,332,300 8.19 8.21 8.06 11,580 0 0.2
29/08/2017
8.19
 1,160,030 8.24 8.24 8.06 11,620 0 0.2
28/08/2017
8.24
 883,300 8.26 8.31 8.16 11,950 0 0.2
25/08/2017
8.26
 1,998,030 8.26 8.26 8.16 11,350 0 0.2
24/08/2017
8.26
 1,853,030 8.16 8.31 8.04 178,840 0 2.9
23/08/2017
8.16
 1,991,950 8.11 8.16 8.04 11,440 0 0.2
22/08/2017
8.11
 1,025,980 8.16 8.19 8.06 11,440 0 0.2
21/08/2017
8.16
 1,105,880 8.19 8.21 8.11 1,000 10 0.0
18/08/2017
8.19
 1,175,280 8.21 8.21 8.06 80 0 0.0
17/08/2017
8.21
 1,062,010 8.26 8.26 8.19 0 0 0
16/08/2017
8.26
 2,079,200 8.24 8.29 8.09 0 0 0
15/08/2017
8.24
 1,961,360 8.29 8.31 8.16 0 0 0
14/08/2017
8.29
 2,014,110 8.29 8.31 8.06 0 0 0
11/08/2017
8.29
 1,129,750 8.34 8.37 8.21 0 0 0
10/08/2017
8.34
 1,531,150 8.34 8.42 8.16 0 0 0
09/08/2017
8.34
 1,087,180 8.52 8.62 8.31 500 0 0.0
08/08/2017
8.52
 1,864,800 8.47 8.52 8.26 200 0 0.0
07/08/2017
8.47
 867,870 8.47 8.49 8.31 0 0 0
04/08/2017
8.47
 1,061,290 8.24 8.52 8.29 5,000 0 0.1
03/08/2017
8.24
 1,277,720 8.24 8.29 8.01 500 0 0.0
02/08/2017
8.24
 1,465,270 8.42 8.42 8.19 30 0 0.0
01/08/2017
8.42
 1,584,370 8.62 8.64 8.42 300 30 0.0
31/07/2017
8.62
 1,999,370 8.62 8.67 8.44 244,840 0 4.2
28/07/2017
8.62
 1,244,100 8.67 8.69 8.57 0 0 0
27/07/2017
8.67
 919,810 8.67 8.74 8.62 0 0 0
26/07/2017
8.67
 1,397,260 8.54 8.67 8.57 0 0 0
25/07/2017
8.54
 1,024,730 8.54 8.54 8.49 0 0 0
24/07/2017
8.54
 1,081,770 8.52 8.57 8.39 0 0 0
21/07/2017
8.52
 1,323,180 8.49 8.69 8.39 1,200 0 0.0
20/07/2017
8.49
 1,342,990 8.82 8.82 8.42 120 450 -0.0
19/07/2017
8.82
 1,087,600 8.79 8.92 8.77 0 0 0
18/07/2017
8.79
 1,024,930 9.05 9.07 8.77 0 5,000 -0.1
17/07/2017
9.05
 1,047,910 9.20 9.25 9.02 0 0 0
14/07/2017
9.20
 908,890 9.17 9.25 9.07 0 0 0
13/07/2017
9.17
 671,720 9.17 9.22 9.02 0 0 0
12/07/2017
9.17
 645,330 9.20 9.30 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |