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

15.25
-0.05
(-0.33%)
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
(2026-05-18) 		-1.30 -7.81% 113,758,900 -14,421,454 0
14.80
16.65
15.30
2 tháng
(2026-04-20) 		-1.75 -10.23% 271,515,800 -24,709,495 0
14.80
18.15
15.30
3 tháng
(2026-03-19) 		0.75 5.14% 550,704,800 -9,434,750 -8.3
14.60
18.15
15.30
6 tháng
(2025-12-19) 		-3.45 -18.35% 945,550,900 -22,493,750 -225.3
12.85
19.15
15.30
12 tháng
(2025-06-23) 		-0.28 -1.78% 2,046,334,600 -11,636,750 -30.3
12.85
24.62
15.30
24 tháng
(2024-06-27) 		-0.61 -3.80% 3,809,901,000 14,297,452 359.2
11.07
24.62
15.30
36 tháng
(2023-07-03) 		8.30 117.82% 6,599,951,600 32,378,819 661.6
7.05
24.62
15.30
60 tháng
(2021-07-13) 		3.93 34.40% 9,918,644,500 -26,629,317 -424.2
3.91
24.62
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2018
11.41
 680,950 12.17 12.42 11.41 64,330 0 1.5
12/06/2018
12.17
 647,350 13.05 13.05 12.14 200 24,330 -0.6
11/06/2018
13.05
 655,310 13.93 13.93 13.00 8,770 31,870 -0.6
08/06/2018
13.93
 844,220 13.93 13.98 13.83 40,540 11,420 0.8
07/06/2018
13.93
 686,410 13.91 13.93 13.61 7,480 33,630 -0.7
06/06/2018
13.91
 552,610 14.29 14.29 13.63 7,480 0 0.2
05/06/2018
14.29
 345,690 14.46 14.61 14.16 24,280 0 0.7
04/06/2018
14.46
 1,152,380 14.21 14.51 14.16 49,770 17,100 0.9
01/06/2018
14.21
 1,808,570 14.06 14.61 13.93 0 36,240 -1.0
31/05/2018
14.06
 1,003,570 13.88 14.06 13.51 0 17,510 -0.5
30/05/2018
13.88
 634,260 13.86 14.01 13.71 22,730 14,710 0.2
29/05/2018
13.86
 1,130,360 13.68 13.88 13.30 88,200 20,710 1.8
28/05/2018
13.68
 477,310 13.83 13.83 13.48 5,020 0 0.1
25/05/2018
13.83
 548,560 13.86 13.93 13.73 20,330 0 0.6
24/05/2018
13.86
 1,088,380 13.83 13.93 12.93 37,880 193,950 -4.1
23/05/2018
13.83
 857,490 13.68 13.88 13.51 0 14,000 -0.4
22/05/2018
13.68
 709,930 14.11 14.11 13.56 10,800 0 0.3
21/05/2018
14.11
 610,560 14.77 14.77 13.98 0 105,470 -3.0
18/05/2018
14.77
 680,940 14.89 14.97 14.61 22,350 0 0.7
17/05/2018
14.89
 1,538,790 15.37 15.47 14.61 0 19,140 -0.6
16/05/2018
15.37
 2,558,000 14.99 15.60 15.02 5,370 29,960 -0.7
15/05/2018
14.99
 1,416,130 14.97 15.22 14.82 10 0 0.0
14/05/2018
14.97
 1,427,710 14.61 15.04 14.64 0 0 0
11/05/2018
14.61
 1,163,810 14.41 14.71 14.29 42,330 10,700 0.9
10/05/2018
14.41
 997,750 14.29 14.71 14.11 8,000 0 0.2
09/05/2018
14.29
 1,324,850 14.77 14.77 14.26 0 250 -0.0
08/05/2018
14.77
 1,604,240 15.04 15.09 14.77 0 18,850 -0.6
07/05/2018
15.04
 1,750,390 15.22 15.24 14.64 0 22,030 -0.7
04/05/2018
15.22
 2,116,730 14.54 15.22 14.51 16,280 116,120 -2.9
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

Chính sách bảo mật | Điều khoản sử dụng |