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

14.95
0.35
(2.40%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |