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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-1.85 -11.08% 129,266,200 4,584,700 66.3
12.85
16.70
14.50
2 tháng
(2026-01-16) 		-1.05 -6.60% 267,835,100 1,901,600 28.2
12.85
16.70
14.50
3 tháng
(2025-12-17) 		-3.80 -20.38% 394,911,100 -13,340,700 -228.1
12.85
19.15
14.50
6 tháng
(2025-09-18) 		-5.15 -25.75% 887,328,300 -344,700 97.3
12.85
24.62
14.50
12 tháng
(2025-03-24) 		0.37 2.56% 2,051,390,400 10,113,540 131.2
11.77
24.62
14.50
24 tháng
(2024-03-27) 		2.18 17.17% 4,129,859,400 39,174,673 644.6
11.07
24.62
14.50
36 tháng
(2023-04-03) 		8.83 146.72% 6,467,165,700 41,841,630 683.9
5.79
24.62
14.50
60 tháng
(2021-04-12) 		-0.20 -1.35% 9,726,825,000 -18,282,467 -452.9
3.91
24.62
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |