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)
03/05/2024
13.33
 12,796,200 13.45 13.49 13.17 1,047,500 369,500 11.0
02/05/2024
13.37
 13,423,400 13.54 13.66 13.25 38,300 945,900 -14.9
26/04/2024
13.13
 11,171,300 12.80 13.37 12.80 628,600 167,800 7.4
25/04/2024
12.96
 14,603,400 12.80 13.08 12.67 605,000 592,600 0.1
24/04/2024
12.76
 17,167,100 12.18 12.76 12.02 3,546,400 315,400 49.2
23/04/2024
11.94
 12,152,700 12.55 12.55 11.85 126,900 1,430,800 -19.6
22/04/2024
12.47
 11,187,700 12.47 12.63 12.26 1,045,500 650,000 6.0
19/04/2024
12.18
 24,555,200 12.51 12.76 11.98 2,702,400 2,195,200 7.3
17/04/2024
12.80
 17,313,000 13.08 13.33 12.59 1,747,300 2,758,800 -16.2
16/04/2024
12.96
 30,248,900 12.96 13.04 12.31 1,608,900 3,631,100 -31.5
15/04/2024
13.04
 25,287,100 13.95 14.07 13.04 2,053,400 201,100 30.4
12/04/2024
13.99
 9,035,600 14.07 14.19 13.82 149,100 1,087,100 -16.1
11/04/2024
13.95
 22,381,400 13.00 14.07 12.92 5,909,300 251,200 94.0
10/04/2024
13.17
 8,635,200 13.33 13.70 13.17 215,700 1,657,100 -23.6
09/04/2024
13.25
 17,057,400 13.29 13.37 12.80 442,700 1,642,900 -19.1
08/04/2024
13.29
 8,857,600 13.54 13.58 13.29 157,800 73,800 1.4
05/04/2024
13.54
 14,080,700 13.33 13.86 13.21 1,271,600 2,168,000 -14.9
04/04/2024
13.49
 21,851,100 12.88 13.74 12.63 5,276,600 425,100 78.2
03/04/2024
12.88
 12,821,100 13.25 13.29 12.84 1,008,300 1,794,800 -12.6
02/04/2024
13.21
 10,429,700 13.04 13.29 12.80 876,900 794,800 1.2
01/04/2024
13.08
 11,830,800 12.76 13.21 12.76 89,300 2,050,800 -31.2
29/03/2024
12.88
 11,893,800 12.39 13.04 12.39 1,958,400 410,700 23.9
28/03/2024
12.47
 8,900,700 12.67 12.80 12.43 399,200 296,000 1.5
27/03/2024
12.67
 9,960,400 12.88 12.88 12.55 46,000 1,561,900 -23.5
26/03/2024
12.63
 13,785,000 11.98 12.67 11.98 2,320,600 48,800 34.4
25/03/2024
12.06
 15,099,500 12.35 12.59 12.02 564,200 2,231,500 -25.0
22/03/2024
12.22
 16,593,900 12.43 12.47 12.10 2,033,200 831,500 17.9
21/03/2024
12.31
 21,653,300 12.39 12.55 12.06 495,800 4,735,100 -63.7
20/03/2024
12.26
 21,913,100 11.65 12.26 11.53 2,551,700 11,800 36.8
19/03/2024
11.61
 14,016,000 12.06 12.06 11.61 59,600 6,500 0.8
18/03/2024
11.65
 45,506,300 11.07 11.65 10.99 5,428,900 828,400 63.8
15/03/2024
10.91
 16,272,800 10.75 11.20 10.71 310,200 582,900 -3.6
14/03/2024
10.75
 9,058,800 10.83 10.91 10.62 15,400 392,500 -4.9
13/03/2024
10.75
 5,644,800 10.54 10.75 10.50 490,500 19,100 6.1
12/03/2024
10.50
 6,520,400 10.50 10.58 10.38 43,100 426,100 -4.9
11/03/2024
10.50
 5,578,500 10.58 10.71 10.42 7,000 415,900 -5.2
08/03/2024
10.58
 10,674,300 10.87 10.87 10.54 55,500 550,000 -6.4
07/03/2024
10.75
 8,555,900 10.79 10.87 10.66 87,900 805,700 -9.4
06/03/2024
10.75
 5,453,800 11.07 11.07 10.71 93,200 0 1.2
05/03/2024
11.03
 5,525,300 10.99 11.16 10.99 35,100 0 0.5
04/03/2024
10.99
 15,024,600 10.95 11.32 10.91 1,281,100 46,993 16.7
01/03/2024
10.83
 5,464,900 10.71 10.91 10.66 14,500 155,100 -1.9
29/02/2024
10.75
 6,934,400 10.79 10.83 10.62 71,400 504,308 -5.7
28/02/2024
10.75
 4,613,300 10.83 10.95 10.66 197,700 20,200 2.3
27/02/2024
10.83
 4,532,700 10.75 10.87 10.62 241,100 230,201 0.2
26/02/2024
10.66
 5,689,500 10.54 10.75 10.50 52,800 58,400 -0.1
23/02/2024
10.54
 13,350,200 10.99 11.03 10.54 75,600 995,500 -12.1
22/02/2024
10.95
 6,029,100 11.07 11.16 10.91 82,800 26,500 0.8
21/02/2024
10.99
 5,851,900 11.07 11.16 10.99 56,400 323,300 -3.6
20/02/2024
11.07
 7,445,900 11.16 11.24 11.07 179,200 42,700 1.9
19/02/2024
11.12
 6,169,600 11.24 11.32 11.07 47,898 37,200 0.1
16/02/2024
11.24
 8,455,600 11.20 11.40 11.16 553,900 25,900 7.3
15/02/2024
11.16
 7,586,400 11.03 11.32 10.99 67,800 231,700 -2.3
07/02/2024
10.99
 6,302,500 11.12 11.12 10.95 7,800 18,900 -0.1
06/02/2024
11.07
 6,800,000 11.28 11.32 10.99 321,000 641,100 -4.4
05/02/2024
11.24
 10,047,900 11.16 11.48 11.12 87,600 63,000 0.3
02/02/2024
11.20
 8,183,300 11.24 11.40 11.12 2,400 91,700 -1.2
01/02/2024
11.20
 14,487,700 10.83 11.36 10.79 687,900 294,500 5.3
31/01/2024
10.83
 9,131,100 11.12 11.16 10.75 24,700 4,700 0.3
30/01/2024
11.07
 9,737,100 11.12 11.24 10.91 136,500 36,800 1.4
29/01/2024
10.95
 14,026,300 10.71 11.07 10.66 852,400 166,100 9.0
26/01/2024
10.58
 2,959,000 10.50 10.66 10.50 19,800 28,100 -0.1
25/01/2024
10.46
 2,699,000 10.62 10.62 10.46 200 0 0.0
24/01/2024
10.54
 2,728,400 10.66 10.66 10.54 4,100 3,200 0.0
23/01/2024
10.62
 4,144,500 10.62 10.66 10.54 3,400 89,300 -1.1
22/01/2024
10.54
 6,121,500 10.66 10.75 10.50 25,600 149,600 -1.6
19/01/2024
10.66
 4,939,700 10.83 10.95 10.62 13,200 39,100 -0.3
18/01/2024
10.79
 5,417,800 10.79 10.87 10.66 24,200 52,600 -0.4
17/01/2024
10.71
 5,167,000 10.75 10.87 10.66 192,600 9,000 2.4
16/01/2024
10.75
 3,476,800 10.50 10.75 10.46 50,000 3,800 0.6
15/01/2024
10.58
 4,356,000 10.62 10.75 10.46 4,000 100 0.1
12/01/2024
10.46
 11,281,700 10.66 10.71 10.34 76,600 44,400 0.4
11/01/2024
10.71
 8,292,300 10.83 10.99 10.66 15,800 14,000 0.0
10/01/2024
10.83
 7,677,100 11.07 11.16 10.83 7,300 13,500 -0.1
09/01/2024
11.07
 14,797,200 10.91 11.36 10.91 231,800 21,600 2.9
08/01/2024
10.87
 7,185,600 10.87 11.03 10.83 25,700 15,000 0.1
05/01/2024
10.79
 7,473,600 10.75 10.91 10.71 1,200 5,800 -0.1
04/01/2024
10.71
 8,796,400 10.71 10.95 10.71 17,100 34,500 -0.2
03/01/2024
10.71
 7,634,700 10.66 10.79 10.58 12,100 156,900 -1.9
02/01/2024
10.66
 6,788,700 10.87 10.95 10.62 4,900 9,200 -0.1
29/12/2023
10.83
 6,519,400 10.91 10.95 10.75 260,600 65,500 2.6
28/12/2023
10.87
 6,840,100 10.91 11.03 10.83 295,700 321,500 -0.3
27/12/2023
10.87
 11,611,300 10.83 11.16 10.83 685,500 3,000 9.2
26/12/2023
10.83
 5,667,800 10.91 10.91 10.75 4,600 13,800 -0.1
25/12/2023
10.79
 8,126,400 10.79 10.91 10.75 78,800 9,200 0.9
22/12/2023
10.79
 9,073,000 10.87 11.07 10.62 292,500 53,600 3.1
21/12/2023
10.83
 12,186,500 10.75 11.07 10.66 40,800 199,000 -2.1
20/12/2023
10.79
 7,523,400 10.62 10.79 10.62 478,400 46,400 5.6
19/12/2023
10.54
 6,234,900 10.71 10.79 10.38 800 37,900 -0.5
18/12/2023
10.58
 10,292,000 10.34 10.79 10.34 1,100 98,900 -1.3
15/12/2023
10.30
 6,786,700 10.25 10.46 10.17 174,900 1,065,200 -11.2
14/12/2023
10.25
 6,965,300 10.50 10.54 10.17 34,300 101,200 -0.8
13/12/2023
10.38
 10,550,300 10.62 10.87 10.34 67,200 89,900 -0.3
12/12/2023
10.62
 8,037,000 10.62 10.71 10.50 7,500 59,500 -0.7
11/12/2023
10.50
 7,435,800 10.71 10.79 10.50 12,500 28,700 -0.2
08/12/2023
10.62
 15,103,500 10.54 10.91 10.38 4,900 21,600 -0.2
07/12/2023
10.42
 13,821,700 10.66 10.79 10.25 85,600 138,000 -0.7
06/12/2023
10.54
 8,700,200 10.30 10.58 10.30 13,000 6,900 0.1
05/12/2023
10.25
 7,515,400 10.50 10.54 10.25 7,300 8,400 -0.0
04/12/2023
10.46
 10,858,100 10.17 10.58 10.17 131,300 95,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |