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

20.40
-0.35
(-1.69%)
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
(2025-11-04) 		-0.22 -1.09% 106,160,900 1,695,300 39.8
19.52
20.95
20.75
2 tháng
(2025-10-06) 		-1.32 -6.10% 342,075,800 10,940,100 267.0
19.19
24.62
20.75
3 tháng
(2025-09-05) 		-1.56 -7.12% 523,869,200 12,921,100 316.9
19.19
24.62
20.75
6 tháng
(2025-06-09) 		3.81 23.11% 1,111,355,500 18,306,100 332.8
15.63
24.62
20.75
12 tháng
(2024-12-09) 		7.26 55.63% 1,928,094,600 40,439,989 652.0
11.07
24.62
20.75
24 tháng
(2023-12-15) 		10 97.18% 4,300,007,200 58,166,369 956.1
10.30
24.62
20.75
36 tháng
(2022-12-20) 		14.76 266.66% 6,309,756,300 58,494,447 951.2
5.13
24.62
20.75
60 tháng
(2020-12-30) 		8.56 72.91% 9,780,547,110 -410,437 -116.8
3.91
24.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
12.26
 3,955,100 12.35 12.43 12.14 192,125 288,900 -1.4
12/11/2024
12.39
 3,857,000 12.51 12.72 12.39 230,400 1,261,900 -15.6
11/11/2024
12.47
 5,191,100 12.63 12.63 12.31 104,000 188,600 -1.3
08/11/2024
12.72
 3,400,200 12.72 12.80 12.51 4,000 282,100 -4.3
07/11/2024
12.72
 4,196,600 12.76 13.00 12.67 172,000 694,300 -8.2
06/11/2024
12.72
 3,250,100 12.67 12.72 12.55 0 0 0
05/11/2024
12.55
 2,925,300 12.39 12.72 12.39 70,700 333,400 -4.0
04/11/2024
12.51
 7,069,000 12.72 12.92 12.35 258,900 1,214,900 -14.7
01/11/2024
12.96
 4,020,100 13.17 13.21 12.88 2,000 781,500 -12.4
31/10/2024
13.25
 3,496,900 13.21 13.41 13.13 200,000 366,600 -2.7
30/10/2024
13.21
 3,210,400 13.29 13.37 13.17 1,800 308,100 -5.0
29/10/2024
13.21
 7,228,600 12.96 13.45 12.96 623,300 559,600 1.0
28/10/2024
12.88
 2,346,600 12.88 12.92 12.76 372,100 18,000 5.5
25/10/2024
12.80
 3,642,100 12.88 12.96 12.72 388,500 131,300 4.0
24/10/2024
12.92
 2,682,400 13.00 13.00 12.76 323,800 7,400 5.0
23/10/2024
13.00
 4,162,500 12.92 13.04 12.67 324,400 363,700 -0.6
22/10/2024
12.92
 5,809,800 12.72 13.00 12.72 303,800 198,800 1.6
21/10/2024
12.72
 11,296,700 13.29 13.29 12.72 9,600 1,832,100 -28.6
18/10/2024
13.29
 4,151,500 13.49 13.54 13.25 165,400 408,300 -4.0
17/10/2024
13.45
 8,356,300 13.29 13.70 13.00 514,800 381,600 2.2
16/10/2024
13.29
 5,424,500 13.54 13.58 13.25 139,200 159,300 -0.3
15/10/2024
13.17
 13,668,800 13.49 13.66 12.72 837,300 73,300 12.1
14/10/2024
13.49
 35,136,700 13.45 13.90 13.41 1,342,600 981,300 6.1
11/10/2024
14.40
 3,477,700 14.31 14.56 14.27 397,800 146,600 4.4
10/10/2024
14.31
 3,132,500 14.31 14.36 14.19 236,900 46,800 3.3
09/10/2024
14.23
 2,872,600 14.23 14.36 14.15 44,800 205,500 -2.8
08/10/2024
14.23
 3,684,800 14.15 14.27 14.03 254,000 1,700 4.4
07/10/2024
14.19
 2,287,800 14.19 14.27 14.03 143,200 3,200 2.4
04/10/2024
14.11
 4,383,800 14.11 14.27 14.11 191,600 81,400 1.9
03/10/2024
14.11
 9,905,200 14.64 14.73 14.07 13,600 28,300 -0.3
02/10/2024
14.64
 4,714,900 14.85 14.89 14.64 114,000 22,800 1.6
01/10/2024
14.93
 8,798,400 14.93 15.18 14.81 177,100 200,400 -0.4
30/09/2024
14.89
 5,477,700 14.73 14.89 14.56 412,100 58,300 6.4
27/09/2024
14.81
 5,051,200 15.01 15.05 14.77 24,200 141,600 -2.1
26/09/2024
14.89
 10,761,500 14.60 14.93 14.60 225,700 261,500 -0.7
25/09/2024
14.60
 5,951,600 14.48 14.64 14.40 73,100 55,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |