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

11.70
0.40
(3.54%)
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
(2026-08-18) 		0.57 5.34% 140,515,700 -1,207,000 0
10.41
14.50
11.70
2 tháng
(2026-07-20) 		-0.11 -0.96% 250,574,800 -1,207,000 0
10
14.50
11.70
3 tháng
(2026-06-19) 		-2.25 -16.58% 327,949,300 -1,207,000 0
10
14.50
11.70
6 tháng
(2026-03-23) 		-2.29 -16.86% 891,326,400 -1,207,000 0
10
16.50
11.70
12 tháng
(2025-09-22) 		-6.97 -38.14% 1,823,879,700 -1,207,000 0
10
22.38
11.70
24 tháng
(2024-09-27) 		-2.16 -16.05% 3,676,820,000 -1,207,000 0
8.54
22.38
11.70
36 tháng
(2023-10-03) 		3.06 37.12% 6,309,729,000 -1,207,000 0
7.57
22.38
11.70
60 tháng
(2021-10-13) 		0.90 8.60% 9,984,366,500 -35,992,764 -651.8
3.56
22.38
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
12.90
 5,705,200 12.79 12.98 12.72 0 0 0
05/03/2025
12.75
 5,938,300 13.05 13.16 12.75 0 0 0
04/03/2025
13.09
 6,080,700 13.16 13.27 12.79 0 0 0
03/03/2025
13.27
 6,793,900 13.05 13.27 12.94 0 0 0
28/02/2025
13.05
 7,723,800 13.20 13.24 12.90 0 0 0
27/02/2025
13.16
 14,436,600 12.72 13.16 12.68 0 0 0
26/02/2025
12.72
 4,817,600 12.79 12.79 12.53 0 0 0
25/02/2025
12.75
 6,293,400 12.75 12.94 12.57 0 0 0
24/02/2025
12.68
 5,779,800 12.68 12.68 12.34 0 0 0
21/02/2025
12.68
 6,361,800 12.60 12.83 12.42 0 0 0
20/02/2025
12.60
 6,004,800 12.72 12.75 12.53 0 0 0
19/02/2025
12.57
 20,702,600 11.86 12.57 11.75 0 0 0
18/02/2025
11.75
 6,339,500 11.48 11.86 11.48 0 0 0
17/02/2025
11.52
 2,925,100 11.56 11.67 11.45 0 0 0
14/02/2025
11.52
 4,346,500 11.60 11.75 11.52 0 0 0
13/02/2025
11.48
 2,558,300 11.30 11.48 11.30 0 0 0
12/02/2025
11.34
 1,597,800 11.45 11.52 11.34 0 0 0
11/02/2025
11.45
 4,274,000 11.30 11.56 11.26 0 0 0
10/02/2025
11.26
 4,048,300 11.34 11.37 11.22 0 0 0
07/02/2025
11.41
 3,012,100 11.56 11.60 11.37 0 0 0
06/02/2025
11.52
 3,249,300 11.71 11.71 11.41 0 0 0
05/02/2025
11.67
 5,461,800 11.56 11.82 11.56 0 0 0
04/02/2025
11.56
 4,848,200 11.30 11.60 11.26 0 0 0
03/02/2025
13.05
 7,723,800 13.20 13.24 12.90 0 0 0
31/01/2025
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
30/01/2025
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
29/01/2025
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
28/01/2025
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
27/01/2025
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
24/01/2025
11.34
 5,564,600 10.78 11.37 10.74 0 0 0
23/01/2025
10.74
 3,350,600 10.59 10.81 10.52 0 0 0
22/01/2025
10.44
 2,343,200 10.55 10.59 10.44 0 0 0
21/01/2025
10.52
 2,061,100 10.52 10.63 10.40 0 0 0
20/01/2025
10.44
 1,089,800 10.59 10.66 10.44 0 0 0
17/01/2025
10.59
 3,288,200 10.33 10.63 10.25 0 0 0
16/01/2025
10.29
 1,819,600 10.37 10.59 10.25 0 0 0
15/01/2025
10.37
 1,635,800 10.25 10.40 10.25 0 0 0
14/01/2025
10.18
 1,265,500 10.33 10.37 10.18 0 0 0
13/01/2025
10.37
 3,589,600 9.92 10.37 9.92 0 0 0
10/01/2025
10.07
 2,955,200 10.55 10.59 10.07 0 0 0
09/01/2025
10.52
 1,483,400 10.74 10.78 10.52 0 0 0
08/01/2025
10.70
 2,714,100 10.52 10.78 10.37 0 0 0
07/01/2025
10.52
 3,499,000 10.74 10.74 10.44 0 0 0
06/01/2025
10.66
 3,997,200 11.04 11.11 10.52 0 0 0
03/01/2025
11.04
 3,213,900 11.30 11.30 11.04 0 0 0
02/01/2025
11.30
 1,711,700 11.30 11.37 11.26 0 0 0
01/01/2025
11.30
 2,227,900 11.26 11.48 11.26 0 0 0
31/12/2024
11.30
 2,227,900 11.26 11.48 11.26 0 0 0
30/12/2024
11.37
 2,660,100 11.45 11.52 11.30 0 0 0
27/12/2024
11.52
 3,122,500 11.71 11.71 11.45 0 0 0
26/12/2024
11.67
 3,446,800 11.71 11.71 11.45 0 0 0
25/12/2024
11.63
 7,283,500 11.26 11.63 11.11 0 0 0
24/12/2024
11.26
 4,095,300 11.26 11.41 11.07 0 0 0
23/12/2024
11.41
 2,437,500 11.34 11.52 11.26 0 0 0
20/12/2024
11.19
 2,492,500 11.26 11.34 11.19 0 0 0
19/12/2024
11.26
 6,128,000 11.30 11.41 11.11 0 0 0
18/12/2024
11.56
 1,930,700 11.37 11.56 11.37 0 0 0
17/12/2024
11.41
 2,224,000 11.48 11.48 11.30 0 0 0
16/12/2024
11.41
 2,444,300 11.48 11.56 11.34 0 0 0
13/12/2024
11.56
 3,465,600 11.67 11.67 11.45 0 0 0
12/12/2024
11.71
 2,566,800 11.71 11.75 11.60 0 0 0
11/12/2024
11.71
 2,715,900 11.75 11.82 11.60 0 0 0
10/12/2024
11.75
 3,183,400 11.86 11.93 11.71 0 0 0
09/12/2024
11.86
 6,958,600 11.67 12.08 11.63 0 0 0
06/12/2024
11.78
 4,698,400 12.01 12.08 11.71 0 0 0
05/12/2024
11.93
 7,487,800 11.48 11.97 11.26 0 0 0
04/12/2024
11.41
 4,973,300 11.52 11.63 11.37 0 0 0
03/12/2024
11.56
 2,490,800 11.67 11.78 11.56 0 0 0
02/12/2024
11.63
 4,397,200 11.63 11.89 11.52 0 0 0
29/11/2024
11.63
 3,922,300 11.60 11.71 11.52 0 0 0
28/11/2024
11.67
 3,951,900 11.78 11.82 11.56 0 0 0
27/11/2024
11.63
 2,251,300 11.71 11.71 11.52 0 0 0
26/11/2024
11.67
 7,545,600 11.45 12.04 11.41 0 0 0
25/11/2024
11.37
 4,249,800 11.48 11.56 11.37 0 0 0
22/11/2024
11.56
 6,173,400 11.71 11.71 11.34 0 0 0
21/11/2024
11.75
 3,244,900 11.71 11.78 11.52 0 0 0
20/11/2024
11.75
 10,557,600 11.30 11.93 11.15 0 0 0
19/11/2024
11.34
 5,261,000 11.41 11.52 11.22 0 0 0
18/11/2024
11.30
 7,267,200 10.59 11.30 10.55 0 0 0
15/11/2024
10.59
 7,669,600 10.74 10.81 10.44 0 0 0
14/11/2024
10.81
 3,426,400 11.15 11.22 10.81 0 0 0
13/11/2024
11.15
 3,955,100 11.22 11.30 11.04 0 0 0
12/11/2024
11.26
 3,857,000 11.37 11.56 11.26 0 0 0
11/11/2024
11.34
 5,191,100 11.48 11.48 11.19 0 0 0
08/11/2024
11.56
 3,400,200 11.56 11.63 11.37 0 0 0
07/11/2024
11.56
 4,196,600 11.60 11.82 11.52 0 0 0
06/11/2024
11.56
 3,250,100 11.52 11.56 11.41 0 0 0
05/11/2024
11.41
 2,925,300 11.26 11.56 11.26 0 0 0
04/11/2024
11.37
 7,069,000 11.56 11.75 11.22 0 0 0
01/11/2024
11.78
 4,020,100 11.97 12.01 11.71 0 0 0
31/10/2024
12.04
 3,496,900 12.01 12.19 11.93 0 0 0
30/10/2024
12.01
 3,210,400 12.08 12.16 11.97 0 0 0
29/10/2024
12.01
 7,228,600 11.78 12.23 11.78 0 0 0
28/10/2024
11.71
 2,346,600 11.71 11.75 11.60 0 0 0
25/10/2024
11.63
 3,642,100 11.71 11.78 11.56 0 0 0
24/10/2024
11.75
 2,682,400 11.82 11.82 11.60 0 0 0
23/10/2024
11.82
 4,162,500 11.75 11.86 11.52 0 0 0
22/10/2024
11.75
 5,809,800 11.56 11.82 11.56 0 0 0
21/10/2024
11.56
 11,296,700 12.08 12.08 11.56 0 0 0
18/10/2024
12.08
 4,151,500 12.27 12.31 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |