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

15.50
0.90
(6.16%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |