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)
24/09/2024
14.36
 2,952,800 14.23 14.40 14.23 285,700 324,800 -0.7
23/09/2024
14.27
 3,432,800 14.36 14.52 14.23 0 16,500 -0.3
20/09/2024
14.52
 4,919,000 14.77 14.85 14.44 701,100 243,500 8.1
19/09/2024
14.60
 3,376,000 14.60 14.68 14.48 1,000 109,100 -1.9
18/09/2024
14.52
 3,588,200 14.44 14.64 14.36 700 116,400 -2.0
17/09/2024
14.44
 4,411,600 14.19 14.52 14.07 152,400 168,500 -0.3
16/09/2024
14.23
 3,493,900 14.56 14.60 14.23 96,000 483,900 -6.8
13/09/2024
14.60
 4,032,600 14.27 14.60 14.23 1,105,600 131,600 17.2
12/09/2024
14.27
 2,835,300 14.60 14.60 14.19 383,700 3,000 6.6
11/09/2024
14.44
 5,829,600 14.40 14.56 14.03 610,700 128,100 8.4
10/09/2024
14.48
 6,745,300 14.77 14.81 14.31 288,500 136,100 2.7
09/09/2024
14.64
 6,443,400 14.77 14.93 14.64 0 0 0
06/09/2024
14.97
 5,683,100 14.89 14.97 14.64 796,800 398,800 7.3
05/09/2024
15.01
 5,200,000 15.05 15.30 14.77 293,400 186,700 1.9
04/09/2024
15.05
 6,457,500 14.93 15.09 14.77 661,300 180,100 8.8
30/08/2024
15.18
 6,648,900 15.01 15.18 14.81 1,848,600 217,900 30.1
29/08/2024
15.01
 3,825,200 15.18 15.18 14.93 293,800 68,100 4.1
28/08/2024
15.14
 8,514,300 15.46 15.46 14.77 1,900 73,400 -1.3
27/08/2024
15.38
 10,393,300 15.09 15.50 15.05 1,213,000 102,100 20.7
26/08/2024
15.09
 6,309,700 15.63 15.67 15.09 43,000 36,600 0.1
23/08/2024
15.42
 9,515,700 15.14 15.46 14.97 2,009,900 85,000 36.0
22/08/2024
15.26
 6,465,800 15.18 15.30 14.97 821,400 162,300 12.3
21/08/2024
15.26
 9,978,800 15.18 15.30 14.89 2,270,200 601,100 31.1
20/08/2024
15.22
 13,025,200 14.81 15.46 14.56 93,300 347,900 -4.7
19/08/2024
14.81
 8,028,800 15.01 15.09 14.68 4,000 432,900 -7.8
16/08/2024
14.89
 17,805,100 14.07 14.89 13.99 366,100 976,400 -10.7
15/08/2024
13.99
 8,633,300 14.03 14.11 13.82 1,916,600 489,800 24.4
14/08/2024
13.99
 13,766,600 13.62 14.11 13.49 3,271,900 245,700 51.2
13/08/2024
13.62
 10,661,500 13.13 13.74 12.96 1,788,600 51,300 28.5
12/08/2024
13.17
 12,703,100 13.54 13.70 13.04 560,900 794,300 -3.9
09/08/2024
13.62
 33,652,500 13.78 14.52 12.96 1,245,000 263,700 15.8
08/08/2024
13.62
 21,107,900 14.36 14.68 13.62 29,100 2,046,900 -33.9
07/08/2024
14.60
 9,061,800 14.48 14.60 13.99 491,100 1,300,100 -14.0
06/08/2024
14.27
 12,976,400 13.86 14.27 13.41 959,700 173,300 13.6
05/08/2024
13.37
 13,796,200 14.03 14.19 13.33 265,200 92,700 2.8
02/08/2024
14.31
 10,483,000 13.54 14.52 13.49 1,060,400 351,500 11.7
01/08/2024
13.82
 22,155,800 14.85 14.89 13.82 375,100 2,348,300 -34.1
31/07/2024
14.85
 6,238,200 15.14 15.38 14.64 8,400 295,100 -5.3
30/07/2024
15.09
 7,138,600 15.34 15.34 14.77 95,400 924,700 -15.1
29/07/2024
15.26
 10,116,100 14.93 15.34 14.68 95,400 924,700 -15.1
26/07/2024
14.68
 5,322,300 14.60 14.73 14.36 80,000 544,500 -8.2
25/07/2024
14.56
 5,508,400 14.52 14.56 14.23 146,200 1,126,400 -17.2
24/07/2024
14.60
 11,379,600 13.95 14.77 13.95 1,430,800 2,784,000 -23.8
23/07/2024
14.11
 12,641,600 14.85 15.09 14.11 673,900 2,411,400 -30.7
22/07/2024
14.77
 15,572,200 15.18 15.34 14.31 1,687,700 168,100 27.2
19/07/2024
15.34
 8,520,300 15.96 15.96 15.26 61,000 261,800 -3.9
18/07/2024
15.96
 12,223,200 15.59 15.96 15.22 575,000 393,800 3.4
17/07/2024
15.59
 23,220,900 16.82 16.82 15.59 194,300 331,300 -2.7
16/07/2024
16.73
 8,365,300 17.10 17.23 16.69 349,300 64,500 5.9
15/07/2024
16.90
 5,384,200 16.86 17.10 16.73 69,100 19,200 1.0
12/07/2024
16.82
 6,621,200 16.82 16.86 16.49 140,000 3,100 2.8
11/07/2024
16.65
 11,806,200 17.02 17.39 16.65 100,200 459,700 -7.5
10/07/2024
16.78
 13,677,600 16.73 17.27 16.37 154,600 707,000 -11.3
09/07/2024
16.65
 11,863,900 16.41 16.90 16.37 252,100 535,900 -5.8
08/07/2024
16.32
 9,385,800 16.12 16.57 16.08 20,300 180,200 -3.2
05/07/2024
16.08
 7,958,600 16.04 16.37 15.87 351,500 407,300 -1.1
04/07/2024
16.00
 5,386,800 15.91 16.12 15.71 6,800 297,400 -5.6
03/07/2024
15.91
 4,608,900 16.04 16.08 15.75 4,700 535,400 -10.3
02/07/2024
15.96
 6,183,900 15.75 15.96 15.63 66,800 828,100 -14.6
01/07/2024
15.59
 5,562,000 15.59 15.75 15.34 126,200 556,200 -8.2
28/06/2024
15.59
 13,986,800 16.08 16.08 15.26 225,200 1,390,200 -22.3
27/06/2024
15.96
 6,686,300 15.96 16.16 15.75 7,000 843,200 -16.3
26/06/2024
16.00
 7,641,700 16.28 16.37 15.79 23,200 1,359,100 -26.2
25/06/2024
16.28
 10,123,100 16.12 16.32 15.67 356,400 1,426,700 -21.0
24/06/2024
16.08
 26,683,200 17.06 17.31 16.04 1,805,500 498,900 26.2
21/06/2024
17.23
 14,278,400 17.39 17.76 17.06 4,449,800 2,917,200 32.0
20/06/2024
17.39
 33,177,100 16.41 17.39 16.20 5,497,300 232,300 108.7
19/06/2024
16.28
 17,348,500 15.75 16.57 15.75 762,700 507,000 5.1
18/06/2024
15.75
 10,166,000 15.46 16.04 15.46 1,255,800 215,000 20.1
17/06/2024
15.34
 12,614,700 15.55 15.67 15.18 483,800 461,100 0.4
14/06/2024
15.59
 10,210,700 16.12 16.28 15.59 372,700 217,400 3.0
13/06/2024
16.12
 9,996,000 16.24 16.65 16.12 508,300 339,000 3.3
12/06/2024
16.12
 8,202,800 15.79 16.32 15.75 435,900 205,500 4.5
11/06/2024
15.91
 9,925,600 16.24 16.32 15.83 228,242 177,327 1.0
10/06/2024
16.24
 8,482,600 16.41 16.57 16.12 483,534 713,033 -4.5
07/06/2024
16.41
 8,217,500 16.00 16.41 15.79 134,334 228,159 -1.8
06/06/2024
15.91
 11,591,200 16.16 16.28 15.75 106,750 53,170 1.0
05/06/2024
16.12
 11,194,900 16.41 16.49 16.08 116,600 194,200 -1.5
04/06/2024
16.41
 8,252,600 16.41 16.73 16.24 156,100 330,400 -3.5
03/06/2024
16.32
 10,328,900 16.53 16.53 16.12 81,100 1,044,600 -19.2
31/05/2024
16.16
 10,410,300 16.41 16.78 16.16 6,000 631,300 -12.5
30/05/2024
16.32
 13,713,800 16.00 16.37 15.71 1,036,900 1,147,700 -2.3
29/05/2024
16.24
 18,944,300 15.91 16.78 15.79 2,389,100 143,700 44.2
28/05/2024
15.91
 9,393,100 15.91 15.96 15.67 168,300 304,800 -2.6
27/05/2024
15.71
 12,908,900 15.09 15.79 15.05 1,751,900 25,300 32.6
24/05/2024
15.09
 25,811,800 15.96 16.04 14.97 72,700 1,630,700 -29.7
23/05/2024
16.08
 11,740,700 15.75 16.12 15.71 567,300 731,500 -3.2
22/05/2024
15.83
 15,375,000 16.41 16.41 15.75 118,200 1,418,600 -25.5
21/05/2024
16.28
 18,261,500 15.59 16.41 15.34 988,500 165,300 15.8
20/05/2024
15.59
 18,439,000 16.00 16.53 15.59 1,172,800 1,135,000 0.8
17/05/2024
15.59
 9,818,200 15.38 15.75 15.22 107,500 341,000 -4.5
16/05/2024
15.30
 13,378,100 15.67 15.67 15.22 25,000 2,535,400 -47.4
15/05/2024
15.34
 11,555,900 15.09 15.59 15.01 1,873,400 309,400 29.2
14/05/2024
15.05
 9,217,400 15.01 15.34 14.89 378,700 676,700 -5.5
13/05/2024
14.93
 12,594,600 15.42 15.46 14.60 96,700 2,392,100 -41.8
10/05/2024
15.26
 15,894,500 14.93 15.83 14.89 355,600 1,082,700 -13.8
09/05/2024
14.93
 13,169,300 15.09 15.18 14.73 2,288,600 463,900 33.1
08/05/2024
15.05
 19,327,800 14.68 15.38 14.56 3,642,400 594,000 55.2
07/05/2024
14.81
 17,191,000 14.56 15.14 14.44 960,800 582,900 6.7
06/05/2024
14.23
 15,360,800 13.41 14.23 13.29 366,400 154,200 3.5

Chính sách bảo mật | Điều khoản sử dụng |