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)
17/10/2024
12.23
 8,356,300 12.08 12.45 11.82 0 0 0
16/10/2024
12.08
 5,424,500 12.31 12.34 12.04 0 0 0
15/10/2024
11.97
 13,668,800 12.27 12.42 11.56 0 0 0
14/10/2024
12.27
 35,136,700 12.23 12.64 12.19 0 0 0
11/10/2024
13.09
 3,477,700 13.01 13.24 12.98 0 0 0
10/10/2024
13.01
 3,132,500 13.01 13.05 12.90 0 0 0
09/10/2024
12.94
 2,872,600 12.94 13.05 12.86 0 0 0
08/10/2024
12.94
 3,684,800 12.86 12.98 12.75 0 0 0
07/10/2024
12.90
 2,287,800 12.90 12.98 12.75 0 0 0
04/10/2024
12.83
 4,383,800 12.83 12.98 12.83 0 0 0
03/10/2024
12.83
 9,905,200 13.31 13.39 12.79 0 0 0
02/10/2024
13.31
 4,714,900 13.50 13.54 13.31 0 0 0
01/10/2024
13.57
 8,798,400 13.57 13.80 13.46 0 0 0
30/09/2024
13.54
 5,477,700 13.39 13.54 13.24 0 0 0
27/09/2024
13.46
 5,051,200 13.65 13.68 13.42 0 0 0
26/09/2024
13.54
 10,761,500 13.27 13.57 13.27 0 0 0
25/09/2024
13.27
 5,951,600 13.16 13.31 13.09 0 0 0
24/09/2024
13.05
 2,952,800 12.94 13.09 12.94 0 0 0
23/09/2024
12.98
 3,432,800 13.05 13.20 12.94 0 0 0
20/09/2024
13.20
 4,919,000 13.42 13.50 13.13 0 0 0
19/09/2024
13.27
 3,376,000 13.27 13.35 13.16 0 0 0
18/09/2024
13.20
 3,588,200 13.13 13.31 13.05 0 0 0
17/09/2024
13.13
 4,411,600 12.90 13.20 12.79 0 0 0
16/09/2024
12.94
 3,493,900 13.24 13.27 12.94 0 0 0
13/09/2024
13.27
 4,032,600 12.98 13.27 12.94 0 0 0
12/09/2024
12.98
 2,835,300 13.27 13.27 12.90 0 0 0
11/09/2024
13.13
 5,829,600 13.09 13.24 12.75 0 0 0
10/09/2024
13.16
 6,745,300 13.42 13.46 13.01 0 0 0
09/09/2024
13.31
 6,443,400 13.42 13.57 13.31 0 0 0
06/09/2024
13.61
 5,683,100 13.54 13.61 13.31 0 0 0
05/09/2024
13.65
 5,200,000 13.68 13.91 13.42 0 0 0
04/09/2024
13.68
 6,457,500 13.57 13.72 13.42 0 0 0
03/09/2024
9.62
 10,674,300 9.88 9.88 9.58 0 0 0
02/09/2024
9.99
 6,302,500 10.11 10.11 9.96 0 0 0
30/08/2024
13.80
 6,648,900 13.65 13.80 13.46 0 0 0
29/08/2024
13.65
 3,825,200 13.80 13.80 13.57 0 0 0
28/08/2024
13.76
 8,514,300 14.06 14.06 13.42 0 0 0
27/08/2024
13.98
 10,393,300 13.72 14.09 13.68 0 0 0
26/08/2024
13.72
 6,309,700 14.21 14.24 13.72 0 0 0
23/08/2024
14.02
 9,515,700 13.76 14.06 13.61 0 0 0
22/08/2024
13.87
 6,465,800 13.80 13.91 13.61 0 0 0
21/08/2024
13.87
 9,978,800 13.80 13.91 13.54 0 0 0
20/08/2024
13.83
 13,025,200 13.46 14.06 13.24 0 0 0
19/08/2024
13.46
 8,028,800 13.65 13.72 13.35 0 0 0
16/08/2024
13.54
 17,805,100 12.79 13.54 12.72 0 0 0
15/08/2024
12.72
 8,633,300 12.75 12.83 12.57 0 0 0
14/08/2024
12.72
 13,766,600 12.38 12.83 12.27 0 0 0
13/08/2024
12.38
 10,661,500 11.93 12.49 11.78 0 0 0
12/08/2024
11.97
 12,703,100 12.31 12.45 11.86 0 0 0
09/08/2024
12.38
 33,652,500 12.53 13.20 11.78 0 0 0
08/08/2024
12.38
 21,107,900 13.05 13.35 12.38 0 0 0
07/08/2024
13.27
 9,061,800 13.16 13.27 12.72 0 0 0
06/08/2024
12.98
 12,976,400 12.60 12.98 12.19 0 0 0
05/08/2024
12.16
 13,796,200 12.75 12.90 12.12 0 0 0
02/08/2024
13.01
 10,483,000 12.31 13.20 12.27 0 0 0
01/08/2024
12.57
 22,155,800 13.50 13.54 12.57 0 0 0
31/07/2024
13.50
 6,238,200 13.76 13.98 13.31 0 0 0
30/07/2024
13.72
 7,138,600 13.95 13.95 13.42 0 0 0
29/07/2024
13.87
 10,116,100 13.57 13.95 13.35 0 0 0
26/07/2024
13.35
 5,322,300 13.27 13.39 13.05 0 0 0
25/07/2024
13.24
 5,508,400 13.20 13.24 12.94 0 0 0
24/07/2024
13.27
 11,379,600 12.68 13.42 12.68 0 0 0
23/07/2024
12.83
 12,641,600 13.50 13.72 12.83 0 0 0
22/07/2024
13.42
 15,572,200 13.80 13.95 13.01 0 0 0
19/07/2024
13.95
 8,520,300 14.51 14.51 13.87 0 0 0
18/07/2024
14.51
 12,223,200 14.17 14.51 13.83 0 0 0
17/07/2024
14.17
 23,220,900 15.29 15.29 14.17 0 0 0
16/07/2024
15.21
 8,365,300 15.55 15.66 15.18 0 0 0
15/07/2024
15.36
 5,384,200 15.33 15.55 15.21 0 0 0
12/07/2024
15.29
 6,621,200 15.29 15.33 14.99 0 0 0
11/07/2024
15.14
 11,806,200 15.47 15.81 15.14 0 0 0
10/07/2024
15.25
 13,677,600 15.21 15.70 14.88 0 0 0
09/07/2024
15.14
 11,863,900 14.92 15.36 14.88 0 0 0
08/07/2024
14.84
 9,385,800 14.65 15.06 14.62 0 0 0
05/07/2024
14.62
 7,958,600 14.58 14.88 14.43 0 0 0
04/07/2024
14.54
 5,386,800 14.47 14.65 14.28 0 0 0
03/07/2024
14.47
 4,608,900 14.58 14.62 14.32 0 0 0
02/07/2024
14.51
 6,183,900 14.32 14.51 14.21 0 0 0
01/07/2024
14.17
 5,562,000 14.17 14.32 13.95 0 0 0
28/06/2024
14.17
 13,986,800 14.62 14.62 13.87 0 0 0
27/06/2024
14.51
 6,686,300 14.51 14.69 14.32 0 0 0
26/06/2024
14.54
 7,641,700 14.80 14.88 14.36 0 0 0
25/06/2024
14.80
 10,123,100 14.65 14.84 14.24 0 0 0
24/06/2024
14.62
 26,683,200 15.51 15.74 14.58 0 0 0
21/06/2024
15.66
 14,278,400 15.81 16.15 15.51 0 0 0
20/06/2024
15.81
 33,177,100 14.92 15.81 14.73 0 0 0
19/06/2024
14.80
 17,348,500 14.32 15.06 14.32 0 0 0
18/06/2024
14.32
 10,166,000 14.06 14.58 14.06 0 0 0
17/06/2024
13.95
 12,614,700 14.13 14.24 13.80 0 0 0
14/06/2024
14.17
 10,210,700 14.65 14.80 14.17 0 0 0
13/06/2024
14.65
 9,996,000 14.77 15.14 14.65 0 0 0
12/06/2024
14.65
 8,202,800 14.36 14.84 14.32 0 0 0
11/06/2024
14.47
 9,925,600 14.77 14.84 14.39 0 0 0
10/06/2024
14.77
 8,482,600 14.92 15.06 14.65 0 0 0
07/06/2024
14.92
 8,217,500 14.54 14.92 14.36 0 0 0
06/06/2024
14.47
 11,591,200 14.69 14.80 14.32 0 0 0
05/06/2024
14.65
 11,194,900 14.92 14.99 14.62 0 0 0
04/06/2024
14.92
 8,252,600 14.92 15.21 14.77 0 0 0
03/06/2024
14.84
 10,328,900 15.03 15.03 14.65 0 0 0
31/05/2024
14.69
 10,410,300 14.92 15.25 14.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |