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

14.15
-0.45
(-3.08%)
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
(2025-12-29) 		-3.90 -21.08% 140,441,700 -20,825,600 -340.7
14.60
18.50
14.60
2 tháng
(2025-11-28) 		-5.85 -28.61% 239,025,200 -25,072,000 -416.1
14.60
20.75
14.60
3 tháng
(2025-10-29) 		-6.54 -30.95% 353,643,000 -22,880,400 -368.5
14.60
21.14
14.60
6 tháng
(2025-07-31) 		-5.05 -25.69% 1,024,009,500 -20,799,000 -275.3
14.60
24.62
14.60
12 tháng
(2025-02-03) 		2.25 18.26% 2,046,260,900 18,116,134 285.2
11.77
24.62
14.60
24 tháng
(2024-02-07) 		3.61 32.82% 4,237,927,500 33,177,469 549.3
10.50
24.62
14.60
36 tháng
(2023-02-13) 		9.06 163.70% 6,401,603,600 31,800,909 539.5
5.48
24.62
14.60
60 tháng
(2021-02-22) 		1.35 10.18% 9,731,054,100 -27,480,467 -592.8
3.91
24.62
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
12.55
 2,437,500 12.47 12.67 12.39 464,800 46,700 6.4
20/12/2024
12.31
 2,492,500 12.39 12.47 12.31 0 87,589 -1.3
19/12/2024
12.39
 6,128,000 12.43 12.55 12.22 275,900 1,294,600 -15.5
18/12/2024
12.72
 1,930,700 12.51 12.72 12.51 139,000 219,400 -1.2
17/12/2024
12.55
 2,224,000 12.63 12.63 12.43 0 198,491 -3.0
16/12/2024
12.55
 2,444,300 12.63 12.72 12.47 12,400 80,500 -1.1
13/12/2024
12.72
 3,465,600 12.84 12.84 12.59 18,600 605,900 -9.1
12/12/2024
12.88
 2,566,800 12.88 12.92 12.76 75,200 141,700 -1.0
11/12/2024
12.88
 2,715,900 12.92 13.00 12.76 8,400 271,900 -4.1
10/12/2024
12.92
 3,183,400 13.04 13.13 12.88 6,600 707,400 -11.1
09/12/2024
13.04
 6,958,600 12.84 13.29 12.80 403,100 776,100 -6.0
06/12/2024
12.96
 4,698,400 13.21 13.29 12.88 41,600 594,800 -8.8
05/12/2024
13.13
 7,487,800 12.63 13.17 12.39 983,900 47,924 14.7
04/12/2024
12.55
 4,973,300 12.67 12.80 12.51 179,700 58,800 1.9
03/12/2024
12.72
 2,490,800 12.84 12.96 12.72 27,400 124,500 -1.5
02/12/2024
12.80
 4,397,200 12.80 13.08 12.67 742,496 831,196 -1.4
29/11/2024
12.80
 3,922,300 12.76 12.88 12.67 6,700 182,000 -2.7
28/11/2024
12.84
 3,951,900 12.96 13.00 12.72 1,000 137,200 -2.1
27/11/2024
12.80
 2,251,300 12.88 12.88 12.67 1,800 70,200 -1.1
26/11/2024
12.84
 7,545,600 12.59 13.25 12.55 819,000 223,600 9.4
25/11/2024
12.51
 4,249,800 12.63 12.72 12.51 664,000 772,500 -1.7
22/11/2024
12.72
 6,173,400 12.88 12.88 12.47 9,905 680,100 -10.3
21/11/2024
12.92
 3,244,900 12.88 12.96 12.67 95,800 210,400 -1.8
20/11/2024
12.92
 10,557,600 12.43 13.13 12.26 705,800 1,317,800 -9.8
19/11/2024
12.47
 5,261,000 12.55 12.67 12.35 261,400 470,700 -3.2
18/11/2024
12.43
 7,267,200 11.65 12.43 11.61 1,005,000 260,700 10.7
15/11/2024
11.65
 7,669,600 11.81 11.89 11.48 1,510,707 30,100 21.0
14/11/2024
11.89
 3,426,400 12.26 12.35 11.89 24,800 179,400 -2.3

Chính sách bảo mật | Điều khoản sử dụng |