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

14.75
-0.35
(-2.32%)
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)
26/05/2025
16.32
 14,728,400 15.50 16.49 14.97 54,600 702,500 -12.3
23/05/2025
15.46
 13,218,600 15.01 15.55 14.81 2,492,800 188,000 43.0
22/05/2025
14.97
 14,205,600 14.97 15.30 14.81 1,007,600 926,600 0
21/05/2025
14.93
 6,951,300 15.05 15.09 14.68 68,800 1,323,300 -22.7
20/05/2025
14.93
 6,543,700 14.81 14.97 14.68 187,800 133,500 1.0
19/05/2025
14.77
 8,250,200 14.81 15.26 14.68 235,200 979,798 0
16/05/2025
14.89
 13,837,400 14.52 14.93 14.48 5,282,800 147,800 0
15/05/2025
14.52
 10,561,900 14.81 14.89 14.44 217,000 3,186,021 0
14/05/2025
14.81
 8,635,200 14.81 14.93 14.77 2,024,100 13,300 0
13/05/2025
14.77
 11,322,600 14.81 14.93 14.52 846,900 2,537,400 0
12/05/2025
14.77
 12,458,200 14.52 14.85 14.27 371,400 1,764,400 0
09/05/2025
14.48
 15,628,700 15.05 15.05 14.36 2,642,400 1,550,200 0
08/05/2025
14.89
 11,844,900 14.52 15.09 14.44 1,587,900 336,900 0
07/05/2025
14.44
 10,205,600 14.11 14.60 14.03 2,122,900 409,200 0
06/05/2025
14.11
 8,585,800 14.03 14.48 14.03 631,600 110,100 0
05/05/2025
13.99
 7,166,900 14.15 14.15 13.86 156,000 1,623,200 0
29/04/2025
14.11
 5,720,200 14.07 14.27 13.86 441,300 289,400 2.6
28/04/2025
13.99
 8,426,800 14.52 14.52 13.82 1,015,500 2,140,700 -19.4
25/04/2025
14.48
 5,433,900 14.36 14.52 14.19 1,213,800 667,900 9.5
24/04/2025
14.52
 8,514,700 14.27 14.60 14.03 1,245,800 325,800 16.0
23/04/2025
14.31
 9,105,600 14.15 14.56 13.90 1,851,900 56,200 31.1
22/04/2025
13.74
 17,360,500 13.74 14.27 12.96 2,703,130 639,700 33.8
21/04/2025
13.90
 6,889,900 13.78 14.07 13.66 505,700 335,800 2.9
18/04/2025
13.70
 8,918,300 13.95 14.19 13.70 146,800 106,900 0.7
17/04/2025
13.70
 6,678,900 13.37 14.11 13.29 84,900 2,152,700 -34.5
16/04/2025
13.49
 6,055,900 13.25 13.74 13.25 398,800 80,800 5.2
15/04/2025
13.45
 9,167,800 13.78 13.90 13.21 191,800 214,900 -0.5
14/04/2025
13.95
 8,694,200 13.41 14.15 13.17 295,700 573,600 -4.5
11/04/2025
13.37
 16,954,100 13.08 13.41 12.39 907,400 461,800 6.9
10/04/2025
12.59
 367,900 12.59 12.59 12.59 0 10,100 -0.2
09/04/2025
11.77
 18,873,000 11.77 12.39 11.77 587,900 502,275 1.3
08/04/2025
12.63
 5,658,000 13.13 13.29 12.63 381,470 102,900 4.3
04/04/2025
13.58
 18,382,600 13.04 13.62 13.04 386,700 741,600 -5.7
03/04/2025
13.99
 13,932,300 14.03 14.48 13.99 148,500 524,300 -6.5
02/04/2025
15.01
 7,120,300 15.01 15.42 14.93 202,800 340,000 -2.6
01/04/2025
14.89
 5,917,200 14.93 14.93 14.68 493,100 136,800 6.4
31/03/2025
14.77
 12,817,600 15.26 15.55 14.64 236,200 376,097 -2.7
28/03/2025
15.34
 12,613,600 15.46 16.00 15.30 711,900 472,252 4.7
27/03/2025
15.42
 14,801,600 14.93 15.79 14.68 693,916 1,108,000 -7.4
26/03/2025
14.93
 8,334,400 14.60 15.18 14.60 369,416 309,349 1.0
25/03/2025
14.60
 5,974,400 14.56 14.89 14.40 0 0 0
24/03/2025
14.48
 7,223,400 14.27 14.68 14.27 1,108,500 148,700 17.0
21/03/2025
14.23
 5,167,500 14.31 14.68 14.19 0 0 0
20/03/2025
14.19
 3,845,200 14.31 14.40 14.03 76,000 403,600 -5.7
19/03/2025
14.27
 6,449,400 14.48 14.56 14.19 515,000 245,400 4.7
18/03/2025
14.48
 4,819,200 14.85 14.85 14.44 37,500 185,300 -2.6
17/03/2025
14.77
 9,573,200 14.36 14.77 14.31 685,000 25,300 11.6
14/03/2025
14.19
 5,253,800 14.07 14.52 13.99 245,000 122,300 2.1
13/03/2025
14.15
 5,493,200 14.36 14.52 14.07 224,500 46,629 3.1
12/03/2025
14.40
 5,762,800 14.68 14.68 14.36 713,200 867,800 -2.7
11/03/2025
14.68
 6,637,600 14.27 14.68 14.27 450,300 273,500 3.1
10/03/2025
14.64
 5,531,500 14.73 14.85 14.52 1,332,800 201,100 20.2
07/03/2025
14.56
 11,902,100 14.27 14.89 14.23 3,368,200 119,311 57.8
06/03/2025
14.19
 5,705,200 14.07 14.27 13.99 585,300 201,300 6.6
05/03/2025
14.03
 5,938,300 14.36 14.48 14.03 781,600 204,400 10.1
04/03/2025
14.40
 6,080,700 14.48 14.60 14.07 534,700 158,500 6.6
03/03/2025
14.60
 6,793,900 14.36 14.60 14.23 1,939,300 116,200 32.1
28/02/2025
14.36
 7,723,800 14.52 14.56 14.19 923,500 767,900 2.7
27/02/2025
14.48
 14,436,600 13.99 14.48 13.95 2,552,000 148,700 41.8
26/02/2025
13.99
 4,817,600 14.07 14.07 13.78 10,400 7,100 0.1
25/02/2025
14.03
 6,293,400 14.03 14.23 13.82 180,300 479,870 -5.1
24/02/2025
13.95
 5,779,800 13.95 13.95 13.58 55,100 664,900 -10.2
21/02/2025
13.95
 6,361,800 13.86 14.11 13.66 691,500 515,100 2.9
20/02/2025
13.86
 6,004,800 13.99 14.03 13.78 2,349,600 199,500 36.4
19/02/2025
13.82
 20,702,600 13.04 13.82 12.92 3,565,600 305,500 54.8
18/02/2025
12.92
 6,339,500 12.63 13.04 12.63 562,000 470,400 1.4
17/02/2025
12.67
 2,925,100 12.72 12.84 12.59 39,100 214,400 -2.7
14/02/2025
12.67
 4,346,500 12.76 12.92 12.67 61,700 407,800 -5.4
13/02/2025
12.63
 2,558,300 12.43 12.63 12.43 1,711,500 208,400 23.0
12/02/2025
12.47
 1,597,800 12.59 12.67 12.47 61,400 69,200 -0.1
11/02/2025
12.59
 4,274,000 12.43 12.72 12.39 348,300 235,700 1.7
10/02/2025
12.39
 4,048,300 12.47 12.51 12.35 431,100 62,400 5.6
07/02/2025
12.55
 3,012,100 12.72 12.76 12.51 93,204 33,000 0.9
06/02/2025
12.67
 3,249,300 12.88 12.88 12.55 70,100 107,800 -0.6
05/02/2025
12.84
 5,461,800 12.72 13.00 12.72 211,400 197,200 0.2
04/02/2025
12.72
 4,848,200 12.43 12.76 12.39 218,600 173,900 0.7
03/02/2025
12.35
 2,369,800 12.39 12.43 12.18 20,800 287,200 -4.0
24/01/2025
12.47
 5,564,600 11.85 12.51 11.81 405,000 154,700 3.8
23/01/2025
11.81
 3,350,600 11.65 11.89 11.57 761,300 10,800 10.8
22/01/2025
11.48
 2,343,200 11.61 11.65 11.48 81,000 69,100 0.2
21/01/2025
11.57
 2,061,100 11.57 11.69 11.44 3,300 29,600 -0.4
20/01/2025
11.48
 1,089,800 11.65 11.73 11.48 7,400 44,300 -0.5
17/01/2025
11.65
 3,288,200 11.36 11.69 11.28 250,600 174,748 1.1
16/01/2025
11.32
 1,819,600 11.40 11.65 11.28 2,900 231,100 -3.2
15/01/2025
11.40
 1,635,800 11.28 11.44 11.28 6,500 23,900 -0.2
14/01/2025
11.20
 1,265,500 11.36 11.40 11.20 5,800 89,300 -1.1
13/01/2025
11.40
 3,589,600 10.91 11.40 10.91 669,900 42,100 8.5
10/01/2025
11.07
 2,955,200 11.61 11.65 11.07 800 200,000 -2.8
09/01/2025
11.57
 1,483,400 11.81 11.85 11.57 2,500 241,000 -3.4
08/01/2025
11.77
 2,714,100 11.57 11.85 11.40 112,700 67,300 0.6
07/01/2025
11.57
 3,499,000 11.81 11.81 11.48 64,211 72,550 -0.1
06/01/2025
11.73
 3,997,200 12.14 12.22 11.57 25,000 136,700 -1.6
03/01/2025
12.14
 3,213,900 12.43 12.43 12.14 8,600 598,800 -8.9
02/01/2025
12.43
 1,711,700 12.43 12.51 12.39 0 222,700 -3.4
31/12/2024
12.43
 2,227,900 12.39 12.63 12.39 1,646 106,100 -1.6
30/12/2024
12.51
 2,660,100 12.59 12.67 12.43 24,304 144,600 -1.8
27/12/2024
12.67
 3,122,500 12.88 12.88 12.59 802,100 145,500 10.2
26/12/2024
12.84
 3,446,800 12.88 12.88 12.59 643,900 341,600 4.7
25/12/2024
12.80
 7,283,500 12.39 12.80 12.22 1,127,100 9,728 17.2
24/12/2024
12.39
 4,095,300 12.39 12.55 12.18 31,200 266,100 -3.5

Chính sách bảo mật | Điều khoản sử dụng |