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)
26/01/2018
10.12
 2,776,140 9.99 10.19 9.83 0 0 0
25/01/2018
9.99
 4,674,770 10.10 10.33 9.57 140,850 36,570 2.3
22/01/2018
10.10
 2,450,050 10.06 10.15 9.62 92,400 0 2.0
19/01/2018
10.06
 3,975,050 9.41 10.06 9.19 90,600 39,200 1.1
18/01/2018
9.41
 1,762,050 9.39 9.41 8.77 90,900 9,000 1.6
17/01/2018
9.39
 999,270 9.92 9.92 9.39 90,600 0 1.9
16/01/2018
9.92
 2,256,870 10.28 10.33 9.83 5,000 3,400 0.0
15/01/2018
10.28
 3,171,290 10.33 10.33 9.90 0 405,000 -9.0
12/01/2018
10.33
 1,894,740 10.56 10.56 9.99 108,520 5,000 2.3
11/01/2018
10.56
 3,362,010 10.47 10.63 10.47 90,600 52,000 0.9
10/01/2018
10.47
 3,664,170 10.26 10.56 10.08 108,600 0 2.5
09/01/2018
10.26
 4,480,130 9.87 10.31 9.87 98,600 0 2.2
08/01/2018
9.87
 1,878,950 9.85 9.94 9.69 90,600 0 1.9
05/01/2018
9.85
 1,345,780 9.94 9.96 9.76 90,900 100 2.0
04/01/2018
9.94
 2,475,540 9.92 9.96 9.76 107,640 17,000 1.9
03/01/2018
9.92
 2,056,440 9.78 9.99 9.80 94,640 1,500 2.0
02/01/2018
9.78
 1,026,310 9.69 9.85 9.74 100 0 0.0
29/12/2017
9.69
 1,571,470 9.99 9.99 9.39 9,220 0 0.2
28/12/2017
9.99
 2,084,440 9.92 10.03 9.78 0 4,900 -0.1
27/12/2017
9.92
 1,315,090 9.83 9.96 9.64 2,600 5,010 -0.1
26/12/2017
9.83
 3,535,080 9.76 9.83 9.16 3,000 41,250 -0.8
25/12/2017
9.76
 2,393,700 10.40 10.40 9.69 0 33,150 -0.7
22/12/2017
10.40
 2,244,830 10.31 10.54 10.31 23,710 32,560 -0.2
21/12/2017
10.31
 3,248,630 10.65 10.74 10.31 10 31,770 -0.7
20/12/2017
10.65
 3,573,770 10.35 10.77 10.08 53,100 35,690 0.4
19/12/2017
10.35
 4,833,950 11.02 11.02 10.26 466,120 40,550 9.8
18/12/2017
11.02
 2,824,810 11.32 11.32 10.99 0 30,570 -0.7
15/12/2017
11.32
 12,549,800 11.29 11.52 11.32 8,553,600 1,085,000 184.8
14/12/2017
11.29
 2,068,230 11.59 11.59 11.13 4,820 82,720 -1.9
13/12/2017
11.59
 3,237,210 10.99 11.73 11.04 51,140 19,920 0.8
12/12/2017
10.99
 6,552,210 10.61 11.06 10.06 733,200 360,300 8.7
11/12/2017
10.61
 5,652,570 9.92 10.61 9.80 366,360 42,550 7.2
08/12/2017
9.92
 2,726,350 9.39 9.96 9.44 400 0 0.0
07/12/2017
9.39
 2,040,840 9.02 9.39 8.80 0 0 0
06/12/2017
9.02
 2,325,250 8.68 9.02 8.61 0 58,000 -1.1
05/12/2017
8.68
 2,899,140 8.64 8.82 8.50 0 39,250 -0.7
04/12/2017
8.64
 1,512,110 8.64 8.66 8.57 240,000 10,120 4.3
01/12/2017
8.64
 1,201,660 8.61 8.70 8.61 240,000 0 4.5
30/11/2017
8.61
 1,732,370 8.52 8.66 8.52 240,000 0 4.5
29/11/2017
8.52
 2,606,880 8.48 8.66 8.48 2,670 0 0.1
28/11/2017
8.48
 2,264,540 8.80 8.80 8.48 0 4,500 -0.1
27/11/2017
8.80
 1,551,290 8.84 8.91 8.77 8,600 0 0.2
24/11/2017
8.84
 2,172,660 8.75 8.84 8.61 356,100 0 6.8
23/11/2017
8.75
 3,622,970 8.52 8.82 8.52 7,500 0 0.1
22/11/2017
8.52
 667,070 8.50 8.52 8.36 11,200 200 0.2
21/11/2017
8.50
 2,866,140 8.38 8.54 8.25 1,000 2,800 -0.0
20/11/2017
8.38
 1,875,710 8.34 8.48 8.27 10,930 0 0.2
17/11/2017
8.34
 2,370,150 8.59 8.66 8.11 0 1,430 -0.0
16/11/2017
8.59
 3,026,500 8.48 8.66 8.15 3,000 12,430 -0.2
15/11/2017
8.48
 1,054,420 8.66 8.66 8.31 1,200 0 0.0
14/11/2017
8.66
 4,062,820 8.11 8.66 8.13 150 830 -0.0
13/11/2017
8.11
 3,389,870 7.58 8.11 7.77 0 6,330 -0.1
10/11/2017
7.58
 2,145,070 7.54 7.60 7.42 19,850 1,000 0.3
09/11/2017
7.54
 1,601,610 7.49 7.67 7.44 170 6,200 -0.1
08/11/2017
7.49
 3,541,360 7.31 7.49 7.24 0 4,000 -0.1
07/11/2017
7.31
 850,150 7.31 7.35 7.28 0 0 0
06/11/2017
7.31
 784,160 7.22 7.31 7.22 0 0 0
03/11/2017
7.22
 1,032,890 7.22 7.22 6.99 0 0 0
02/11/2017
7.22
 2,586,910 7.06 7.35 7.03 239,860 0 3.8
01/11/2017
7.06
 803,000 7.10 7.15 6.99 2,000 0 0.0
31/10/2017
7.10
 670,810 7.24 7.24 7.01 0 0 0
30/10/2017
7.24
 467,370 7.35 7.35 7.24 0 7,650 -0.1
27/10/2017
7.35
 1,821,190 7.33 7.42 7.08 12,700 20,000 -0.1
26/10/2017
7.33
 2,258,270 7.31 7.49 7.26 28,000 2,000 0.4
25/10/2017
7.31
 818,590 7.24 7.31 7.24 9,000 0 0.1
24/10/2017
7.24
 717,130 7.19 7.26 7.10 14,390 0 0.2
23/10/2017
7.19
 1,193,370 7.42 7.42 7.15 12,200 20,000 -0.1
20/10/2017
7.42
 1,224,930 7.54 7.54 7.42 8,000 0 0.1
19/10/2017
7.54
 1,647,110 7.47 7.56 7.47 8,000 0 0.1
18/10/2017
7.47
 1,635,800 7.56 7.56 7.42 4,000 0 0.1
17/10/2017
7.56
 2,094,430 7.38 7.56 7.40 64,000 0 1.0
16/10/2017
7.38
 1,164,140 7.40 7.40 7.24 0 0 0
13/10/2017
7.40
 1,245,530 7.56 7.56 7.31 11,000 0 0.2
12/10/2017
7.56
 619,820 7.63 7.65 7.51 0 0 0
11/10/2017
7.63
 1,139,500 7.60 7.65 7.51 0 0 0
10/10/2017
7.60
 1,479,820 7.40 7.72 7.47 1,000 0 0.0
09/10/2017
7.40
 969,590 7.49 7.49 7.31 0 0 0
06/10/2017
7.49
 1,137,560 7.24 7.56 7.26 0 0 0
05/10/2017
7.24
 1,490,350 7.28 7.31 7.19 0 0 0
04/10/2017
7.28
 1,109,930 7.26 7.33 7.19 0 0 0
03/10/2017
7.26
 1,389,530 7.28 7.28 6.99 0 0 0
02/10/2017
7.28
 944,650 7.35 7.40 7.19 200 0 0.0
29/09/2017
7.35
 808,750 7.35 7.40 7.31 135,500 0 2.2
28/09/2017
7.35
 1,241,020 7.33 7.42 7.19 50,000 0 0.8
27/09/2017
7.33
 828,880 7.47 7.47 7.22 0 0 0
26/09/2017
7.47
 1,128,360 7.40 7.49 7.28 0 0 0
25/09/2017
7.40
 1,233,620 7.28 7.40 7.22 15,000 0 0.2
22/09/2017
7.28
 1,061,730 7.17 7.31 7.19 0 0 0
21/09/2017
7.17
 918,590 7.08 7.17 7.08 0 0 0
20/09/2017
7.08
 585,250 7.06 7.08 6.96 0 0 0
19/09/2017
7.06
 613,590 7.19 7.22 6.99 0 500 -0.0
18/09/2017
7.19
 878,520 7.28 7.28 7.19 0 0 0
15/09/2017
7.28
 297,760 7.28 7.31 7.22 0 0 0
14/09/2017
7.28
 546,270 7.28 7.33 7.22 0 0 0
13/09/2017
7.28
 1,562,600 7.19 7.33 7.17 0 1,800 -0.0
12/09/2017
7.19
 583,790 7.17 7.24 7.15 0 5,400 -0.1
11/09/2017
7.17
 512,440 7.12 7.17 6.96 0 4,450 -0.1
08/09/2017
7.12
 838,040 7.28 7.28 7.10 40 0 0.0
07/09/2017
7.28
 1,188,940 7.33 7.33 7.10 0 3,750 -0.1
06/09/2017
7.33
 597,280 7.38 7.38 7.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |