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)
27/06/2018
9.94
 552,710 9.87 10.01 9.71 19,230 0 0.4
26/06/2018
9.87
 480,350 10.45 10.45 9.76 0 0 0
25/06/2018
10.45
 540,580 10.51 10.51 10.31 0 8,890 -0.2
22/06/2018
10.51
 1,341,650 9.83 10.51 9.69 0 48,600 -1.0
21/06/2018
9.83
 727,730 10.35 10.35 9.64 0 6,500 -0.1
20/06/2018
10.35
 1,067,220 10.19 10.40 9.62 0 20 -0.0
19/06/2018
10.19
 699,500 10.45 10.45 9.74 24,300 10,400 0.3
18/06/2018
10.45
 1,557,260 10.10 10.61 10.24 15,610 43,660 -0.6
15/06/2018
10.10
 1,606,530 10.77 10.99 10.10 254,780 1,094,980 -18.5
14/06/2018
10.77
 575,870 10.38 11.09 10.42 50,270 0 1.2
13/06/2018
10.38
 680,950 11.06 11.29 10.38 64,330 0 1.5
12/06/2018
11.06
 647,350 11.87 11.87 11.04 200 24,330 -0.6
11/06/2018
11.87
 655,310 12.67 12.67 11.82 8,770 31,870 -0.6
08/06/2018
12.67
 844,220 12.67 12.71 12.58 40,540 11,420 0.8
07/06/2018
12.67
 686,410 12.64 12.67 12.37 7,480 33,630 -0.7
06/06/2018
12.64
 552,610 12.99 12.99 12.39 7,480 0 0.2
05/06/2018
12.99
 345,690 13.15 13.29 12.87 24,280 0 0.7
04/06/2018
13.15
 1,152,380 12.92 13.19 12.87 49,770 17,100 0.9
01/06/2018
12.92
 1,808,570 12.78 13.29 12.67 0 36,240 -1.0
31/05/2018
12.78
 1,003,570 12.62 12.78 12.28 0 17,510 -0.5
30/05/2018
12.62
 634,260 12.60 12.74 12.46 22,730 14,710 0.2
29/05/2018
12.60
 1,130,360 12.44 12.62 12.09 88,200 20,710 1.8
28/05/2018
12.44
 477,310 12.58 12.58 12.25 5,020 0 0.1
25/05/2018
12.58
 548,560 12.60 12.67 12.48 20,330 0 0.6
24/05/2018
12.60
 1,088,380 12.58 12.67 11.75 37,880 193,950 -4.1
23/05/2018
12.58
 857,490 12.44 12.62 12.28 0 14,000 -0.4
22/05/2018
12.44
 709,930 12.83 12.83 12.32 10,800 0 0.3
21/05/2018
12.83
 610,560 13.42 13.42 12.71 0 105,470 -3.0
18/05/2018
13.42
 680,940 13.54 13.61 13.29 22,350 0 0.7
17/05/2018
13.54
 1,538,790 13.97 14.06 13.29 0 19,140 -0.6
16/05/2018
13.97
 2,558,000 13.63 14.18 13.65 5,370 29,960 -0.7
15/05/2018
13.63
 1,416,130 13.61 13.84 13.47 10 0 0.0
14/05/2018
13.61
 1,427,710 13.29 13.67 13.31 0 0 0
11/05/2018
13.29
 1,163,810 13.10 13.38 12.99 42,330 10,700 0.9
10/05/2018
13.10
 997,750 12.99 13.38 12.83 8,000 0 0.2
09/05/2018
12.99
 1,324,850 13.42 13.42 12.96 0 250 -0.0
08/05/2018
13.42
 1,604,240 13.67 13.72 13.42 0 18,850 -0.6
07/05/2018
13.67
 1,750,390 13.84 13.86 13.31 0 22,030 -0.7
04/05/2018
13.84
 2,116,730 13.22 13.84 13.19 16,280 116,120 -2.9
03/05/2018
13.22
 1,531,520 13.13 13.56 12.85 0 1,200 -0.0
02/05/2018
13.13
 1,558,410 12.28 13.13 12.19 12,030 43,080 -0.8
27/04/2018
12.28
 1,387,810 11.48 12.28 11.43 101,830 26,550 1.9
26/04/2018
11.48
 1,403,730 11.50 11.66 11.36 400 45,420 -1.1
24/04/2018
11.50
 2,167,350 11.32 11.82 10.77 400 0 0.0
23/04/2018
11.32
 1,680,270 11.45 11.50 11.11 3,700 51,490 -1.2
20/04/2018
11.45
 707,150 11.36 11.50 11.29 400 52,480 -1.3
19/04/2018
11.36
 892,620 11.38 11.52 11.22 5,000 60,590 -1.4
18/04/2018
11.38
 1,013,770 11.45 11.82 11.13 0 113,360 -2.8
17/04/2018
11.45
 856,250 10.90 11.52 11.06 0 0 0
16/04/2018
10.90
 2,092,050 10.86 10.95 10.65 0 920 -0.0
13/04/2018
10.86
 994,600 10.54 10.86 10.54 0 8,000 -0.2
12/04/2018
10.54
 833,110 10.45 10.63 10.31 64,590 0 1.5
11/04/2018
10.45
 1,712,080 10.33 10.45 10.22 71,420 95,740 -0.6
10/04/2018
10.33
 1,032,750 10.31 10.40 10.26 64,620 0 1.5
09/04/2018
10.31
 1,021,630 10.03 10.31 10.03 86,160 0 1.9
06/04/2018
10.03
 1,454,590 9.96 10.17 9.90 0 0 0
05/04/2018
9.96
 762,940 9.67 10.06 9.60 31,070 0 0.7
04/04/2018
9.67
 1,110,600 9.67 9.85 9.60 0 0 0
03/04/2018
9.67
 1,157,840 9.62 9.83 9.60 47,980 15,700 0.7
02/04/2018
9.62
 1,157,930 9.48 9.76 9.44 0 0 0
30/03/2018
9.48
 809,190 9.28 9.62 9.30 0 0 0
29/03/2018
9.28
 1,016,150 9.62 9.69 9.28 34,480 0 0.7
28/03/2018
9.62
 1,062,110 9.53 9.71 9.48 43,080 0 0.9
27/03/2018
9.53
 1,060,870 9.67 9.67 9.53 0 0 0
26/03/2018
9.67
 1,116,340 9.28 9.67 9.23 0 100 -0.0
23/03/2018
9.28
 866,190 9.41 9.41 8.84 21,540 0 0.4
22/03/2018
9.41
 809,770 9.69 9.74 9.41 0 100 -0.0
21/03/2018
9.69
 992,450 9.25 9.90 9.25 357,740 0 7.6
20/03/2018
9.25
 982,460 9.35 9.37 9.12 0 0 0
19/03/2018
9.35
 927,310 9.99 9.99 9.35 0 0 0
16/03/2018
9.99
 4,089,050 9.96 10.03 9.94 3,438,820 1,302,880 46.5
15/03/2018
9.96
 853,410 9.96 9.96 9.83 0 0 0
14/03/2018
9.96
 2,098,510 9.96 10.12 9.85 0 0 0
13/03/2018
9.96
 1,692,590 9.90 10.06 9.85 1,920 10 0.0
12/03/2018
9.90
 1,192,940 10.17 10.17 9.90 1,810 0 0.0
09/03/2018
10.17
 3,208,250 9.99 10.19 9.92 516,300 22,640 10.8
08/03/2018
9.99
 1,317,450 9.99 10.08 9.92 80,290 5,000 1.6
07/03/2018
9.99
 1,480,920 9.83 9.99 9.67 79,790 0 1.7
06/03/2018
9.83
 1,183,980 9.90 10.03 9.74 79,790 90,560 -0.2
05/03/2018
9.90
 2,056,040 9.32 9.96 9.71 80,040 140,840 -1.3
02/03/2018
9.32
 930,290 9.28 9.32 9.21 10,000 0 0.2
01/03/2018
9.28
 985,640 9.12 9.37 9.12 22,640 32,330 -0.2
28/02/2018
9.12
 1,026,440 9.55 9.55 9.12 0 43,270 -0.9
27/02/2018
9.55
 1,564,110 9.80 9.80 9.16 70,220 0 1.4
26/02/2018
9.80
 1,614,230 10.45 10.45 9.80 230 0 0.0
23/02/2018
10.45
 1,264,830 10.31 10.49 10.28 22,410 0 0.5
22/02/2018
10.31
 1,391,370 10.24 10.40 9.99 45,280 0 1.0
21/02/2018
10.24
 1,526,700 9.94 10.28 10.08 16,750 3,210 0.3
13/02/2018
9.94
 1,122,180 9.85 10.08 9.90 0 0 0
12/02/2018
9.85
 1,540,820 9.44 9.85 9.44 0 233,900 -4.9
09/02/2018
9.44
 2,287,210 9.37 9.44 8.80 0 195,280 -3.8
08/02/2018
9.37
 1,319,810 9.16 9.37 9.05 200 0 0.0
07/02/2018
9.16
 3,816,010 8.75 9.16 8.75 0 17,080 -0.3
06/02/2018
8.75
 1,217,640 9.39 9.39 8.75 0 19,290 -0.4
05/02/2018
9.39
 1,135,630 9.67 9.80 9.16 90,560 0 1.9
02/02/2018
9.67
 480,070 9.62 9.76 9.46 90,560 17,300 1.5
01/02/2018
9.62
 1,133,120 9.85 9.94 9.55 0 0 0
31/01/2018
9.85
 1,588,120 10.22 10.26 9.85 0 0 0
30/01/2018
10.22
 2,242,100 10.15 10.28 9.85 22,640 0 0.5
29/01/2018
10.15
 2,984,030 10.12 10.38 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |