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

14.85
-0.25
(-1.66%)
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
(2026-02-11) 		-1.50 -9.32% 137,669,400 2,461,500 39.2
12.85
16.70
15.10
2 tháng
(2026-01-12) 		-1.70 -10.43% 280,212,800 -6,651,800 -103.6
12.85
16.70
15.10
3 tháng
(2025-12-15) 		-3.35 -18.66% 390,744,600 -20,279,600 -334.0
12.85
19.15
15.10
6 tháng
(2025-09-15) 		-6.35 -30.32% 886,289,100 -6,737,500 -3.8
12.85
24.62
15.10
12 tháng
(2025-03-18) 		0.12 0.84% 2,052,171,200 4,317,940 44.2
11.77
24.62
15.10
24 tháng
(2024-03-25) 		2.54 21.07% 4,139,243,400 34,189,373 570.6
11.07
24.62
15.10
36 tháng
(2023-03-29) 		8.76 149.79% 6,460,992,800 36,201,126 600.1
5.79
24.62
15.10
60 tháng
(2021-04-08) 		-0.51 -3.38% 9,732,536,600 -23,391,967 -524.0
3.91
24.62
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
10.25
 2,771,800 10.25 10.35 10.01 50,080 0 1.1
19/05/2017
10.25
 2,615,470 10.54 10.54 10.23 50 0 0.0
18/05/2017
10.54
 2,765,090 10.85 10.85 10.44 0 0 0
17/05/2017
10.85
 2,741,480 10.66 10.93 10.73 90 0 0.0
16/05/2017
10.66
 3,321,140 9.99 10.66 10.06 0 5,000 -0.1
15/05/2017
9.99
 1,900,970 9.89 10.11 9.89 0 0 0
12/05/2017
9.89
 1,890,470 9.79 9.94 9.79 0 3,000 -0.1
11/05/2017
9.79
 2,276,440 9.99 9.99 9.62 2,000 11,500 -0.2
10/05/2017
9.99
 2,596,090 9.96 10.18 9.99 0 0 0
09/05/2017
9.96
 2,841,620 9.75 10.01 9.48 0 2,670 -0.1
08/05/2017
9.75
 2,527,250 9.79 9.79 9.36 3,140 4,220 -0.0
05/05/2017
9.79
 1,789,600 10.37 10.37 9.79 3,000 0 0.1
04/05/2017
10.37
 2,517,220 10.28 10.40 10.03 5,100 0 0.1
03/05/2017
10.28
 1,720,630 10.01 10.28 10.03 4,220 970 0.1
28/04/2017
10.01
 2,101,570 9.91 10.13 9.94 0 0 0
27/04/2017
9.91
 2,417,920 9.50 10.16 9.75 0 0 0
26/04/2017
9.50
 1,533,420 9.38 9.55 9.41 0 0 0
25/04/2017
9.38
 1,952,000 9.26 9.41 9.19 0 0 0
24/04/2017
9.26
 1,862,510 9.17 9.31 9.19 0 0 0
21/04/2017
9.17
 2,043,800 9.21 9.26 8.92 0 0 0
20/04/2017
9.21
 1,720,330 9.19 9.34 9.17 0 0 0
19/04/2017
9.19
 1,791,770 9.34 9.38 9.07 0 0 0
18/04/2017
9.34
 1,782,690 9.21 9.36 9.05 0 0 0
17/04/2017
9.21
 2,139,560 8.97 9.41 8.97 0 0 0
14/04/2017
8.97
 2,168,930 8.83 9.05 8.68 0 0 0
13/04/2017
8.83
 1,812,580 8.80 8.90 8.73 0 11,240 -0.2
12/04/2017
8.80
 1,636,700 8.78 8.88 8.59 3,000 0 0.1
11/04/2017
8.78
 1,909,480 8.66 8.83 8.59 0 0 0
10/04/2017
8.66
 1,286,570 8.64 8.71 8.61 0 0 0
07/04/2017
8.64
 689,360 8.64 8.66 8.49 150 0 0.0
05/04/2017
8.64
 940,450 8.64 8.68 8.61 0 0 0
04/04/2017
8.64
 1,261,940 8.54 8.66 8.51 0 0 0
03/04/2017
8.54
 973,990 8.47 8.61 8.44 0 0 0
31/03/2017
8.47
 699,400 8.78 8.80 8.47 0 0 0
30/03/2017
8.78
 1,244,880 8.66 8.83 8.47 0 0 0
29/03/2017
8.66
 1,098,030 8.76 8.76 8.54 0 0 0
28/03/2017
8.76
 1,066,770 8.95 8.97 8.68 0 0 0
27/03/2017
8.95
 1,036,850 8.88 9.02 8.76 0 0 0
24/03/2017
8.88
 601,920 9.17 9.17 8.83 1,500 0 0.0
23/03/2017
9.17
 1,364,990 8.76 9.17 8.54 0 1,690 -0.0
22/03/2017
8.76
 1,977,230 8.56 8.83 8.56 11,240 0 0.2
21/03/2017
8.56
 1,106,450 8.64 8.68 8.35 30 0 0.0
20/03/2017
8.64
 1,315,030 8.54 8.68 8.49 7,940 0 0.1
17/03/2017
8.54
 1,818,910 8.06 8.56 7.98 0 0 0
16/03/2017
8.06
 1,306,070 7.91 8.06 7.91 0 0 0
15/03/2017
7.91
 1,527,440 7.74 7.94 7.60 0 0 0
14/03/2017
7.74
 1,339,100 7.50 7.74 7.36 0 0 0
13/03/2017
7.50
 521,770 7.79 7.79 7.48 200 0 0.0
10/03/2017
7.79
 734,820 7.84 7.86 7.74 0 0 0
09/03/2017
7.84
 739,780 7.89 7.89 7.77 0 0 0
08/03/2017
7.89
 774,020 7.89 7.94 7.79 0 0 0
07/03/2017
7.89
 572,700 7.82 7.89 7.74 2,670 0 0.0
06/03/2017
7.82
 365,180 7.79 7.86 7.77 0 0 0
03/03/2017
7.79
 319,000 7.72 7.79 7.67 0 0 0
02/03/2017
7.72
 444,350 7.77 7.91 7.69 0 0 0
01/03/2017
7.77
 271,930 7.84 7.84 7.67 0 0 0
28/02/2017
7.84
 311,580 7.94 7.96 7.79 0 0 0
27/02/2017
7.94
 611,930 7.91 7.94 7.38 800 800 -0.0
24/02/2017
7.91
 460,030 7.89 7.96 7.79 0 3,350 -0.1
23/02/2017
7.89
 377,190 7.84 7.94 7.84 0 0 0
22/02/2017
7.84
 654,550 8.01 8.01 7.69 200 0 0.0
21/02/2017
8.01
 611,860 8.06 8.18 7.91 0 0 0
20/02/2017
8.06
 435,780 8.27 8.27 8.01 0 0 0
17/02/2017
8.27
 518,980 8.27 8.37 8.20 0 0 0
16/02/2017
8.27
 856,650 8.20 8.32 8.20 0 0 0
15/02/2017
8.20
 648,820 8.37 8.39 8.03 400 0 0.0
14/02/2017
8.37
 1,701,010 8.18 8.44 8.08 0 0 0
13/02/2017
8.18
 1,490,320 7.82 8.23 7.57 0 0 0
10/02/2017
7.82
 628,100 7.82 7.84 7.74 0 0 0
09/02/2017
7.82
 971,380 7.77 7.96 7.77 0 0 0
08/02/2017
7.77
 406,410 7.89 7.91 7.65 0 0 0
07/02/2017
7.89
 873,580 7.94 7.94 7.74 0 7,120 -0.1
06/02/2017
7.94
 723,590 8.01 8.01 7.84 0 0 0
03/02/2017
8.01
 527,030 8.06 8.13 7.82 100 0 0.0
02/02/2017
8.06
 467,920 8.13 8.18 8.03 0 0 0
25/01/2017
8.13
 454,370 7.98 8.13 7.77 0 0 0
24/01/2017
7.98
 166,130 8.06 8.08 7.86 0 0 0
23/01/2017
8.06
 1,001,740 8.06 8.20 7.98 0 0 0
20/01/2017
8.06
 1,088,720 7.55 8.06 7.33 0 0 0
19/01/2017
7.55
 337,660 7.62 7.62 7.43 0 0 0
18/01/2017
7.62
 449,810 7.72 7.84 7.33 0 0 0
17/01/2017
7.72
 175,430 7.96 7.98 7.67 0 0 0
16/01/2017
7.96
 101,340 8.06 8.06 7.82 0 0 0
13/01/2017
8.06
 528,940 8.10 8.10 7.86 0 0 0
12/01/2017
8.10
 1,352,390 8.18 8.30 7.86 0 0 0
11/01/2017
8.18
 764,900 8.10 8.18 7.96 0 0 0
10/01/2017
8.10
 665,850 8.30 8.30 7.98 0 0 0
09/01/2017
8.30
 710,260 8.18 8.35 8.25 0 0 0
06/01/2017
8.18
 736,580 8.23 8.23 8.01 0 0 0
05/01/2017
8.23
 954,840 8.10 8.30 7.96 0 0 0
04/01/2017
8.10
 532,300 8.15 8.20 8.06 0 0 0
03/01/2017
8.15
 524,250 8.15 8.15 7.98 0 0 0
30/12/2016
8.15
 763,300 7.72 8.15 7.50 0 0 0
29/12/2016
7.72
 312,690 7.82 7.84 7.31 0 0 0
28/12/2016
7.82
 237,510 7.96 7.96 7.72 0 0 0
27/12/2016
7.96
 354,160 8.25 8.32 7.86 0 0 0
26/12/2016
8.25
 104,860 8.37 8.42 8.10 0 0 0
23/12/2016
8.37
 67,440 8.44 8.44 8.20 0 0 0
22/12/2016
8.44
 137,410 8.61 8.61 8.32 0 0 0
21/12/2016
8.61
 602,550 8.61 8.64 8.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |