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)
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
01/12/2023
10.01
 5,367,200 10.21 10.25 9.97 12,900 307,600 -3.6
30/11/2023
10.21
 9,095,800 10.05 10.21 9.97 1,708,400 100,000 20.0
29/11/2023
10.05
 5,394,800 9.97 10.13 9.89 1,000 15,100 -0.2
28/11/2023
9.89
 8,556,800 9.84 9.93 9.47 113,300 0 1.3
27/11/2023
9.76
 5,518,800 10.09 10.21 9.76 37,700 2,200 0.4
24/11/2023
10.09
 12,977,100 10.05 10.17 9.52 109,100 500 1.3
23/11/2023
9.93
 15,519,500 10.75 10.99 9.93 362,400 141,700 2.7
22/11/2023
10.66
 10,470,500 10.58 10.83 10.50 0 101,000 -1.3
21/11/2023
10.58
 10,068,200 10.75 10.83 10.54 0 228,400 -3.0
20/11/2023
10.58
 13,442,300 10.09 10.71 10.09 207,700 52,000 2.0
17/11/2023
10.34
 23,406,000 10.42 10.79 10.21 6,400 123,800 -1.5
16/11/2023
10.34
 7,424,500 9.93 10.34 9.93 0 0 0
15/11/2023
10.01
 9,497,500 10.38 10.38 9.97 42,900 275,600 -2.9
14/11/2023
10.05
 8,670,600 10.25 10.42 10.01 5,500 162,400 -2.0
13/11/2023
10.09
 8,257,400 10.21 10.34 9.89 500 586,100 -7.3
10/11/2023
10.13
 15,786,200 9.80 10.34 9.68 159,000 76,700 1.0
09/11/2023
9.84
 12,017,400 9.84 10.21 9.80 259,300 333,900 -0.9
08/11/2023
9.72
 10,499,700 9.11 9.72 9.11 485,100 182,400 3.5
07/11/2023
9.11
 4,614,600 9.27 9.35 9.11 183,500 98,900 1.0
06/11/2023
9.31
 3,869,400 9.35 9.35 9.06 176,400 104,100 0.8
03/11/2023
9.19
 5,553,900 9.23 9.43 9.19 146,700 271,300 -1.4
02/11/2023
9.23
 5,958,300 8.65 9.23 8.78 3,000 32,600 -0.3
01/11/2023
8.65
 8,892,700 8.33 8.78 8.12 581,600 0 5.9
31/10/2023
8.33
 9,814,000 8.94 9.11 8.33 342,900 2,000 3.5
30/10/2023
8.94
 4,929,600 9.35 9.52 8.94 15,700 0 0.2
27/10/2023
9.35
 10,734,200 9.27 9.52 8.65 3,100 0 0.0
26/10/2023
9.27
 12,671,200 9.93 9.93 9.27 40,200 11,400 0.3
25/10/2023
9.93
 6,775,000 9.84 10.13 9.89 209,900 78,000 1.6
24/10/2023
9.84
 4,430,300 9.68 9.93 9.52 5,500 106,200 -1.2
23/10/2023
9.68
 6,174,700 9.76 9.97 9.60 31,100 468,300 -5.2
20/10/2023
9.76
 5,669,300 9.35 9.80 9.27 89,900 2,700 1.0
19/10/2023
9.35
 6,762,800 9.43 9.76 9.19 112,300 70,300 0.5
18/10/2023
9.43
 12,166,800 9.52 9.89 9.06 330,800 27,900 3.5
17/10/2023
9.52
 5,635,300 10.17 10.46 9.52 13,200 11,400 0.0
16/10/2023
10.17
 11,723,300 10.01 10.46 9.93 15,400 12,400 0.0
13/10/2023
10.01
 5,969,800 9.97 10.09 9.68 104,000 33,200 0.9
12/10/2023
9.97
 5,518,000 9.97 10.30 9.89 5,900 305,200 -3.7
11/10/2023
9.97
 4,569,600 9.80 9.97 9.68 24,000 14,500 0.1
10/10/2023
9.80
 7,193,500 10.01 10.21 9.80 13,000 380,800 -4.5
09/10/2023
10.01
 9,013,200 9.72 10.13 9.76 36,000 269,500 -2.8
06/10/2023
9.72
 13,204,600 9.11 9.72 9.15 183,200 21,100 1.9
05/10/2023
9.11
 5,822,400 9.27 9.43 8.94 3,800 40,500 -0.4
04/10/2023
9.27
 9,315,700 9.06 9.47 8.74 605,600 170,700 4.9
03/10/2023
9.06
 14,068,700 9.72 9.72 9.06 38,400 433,000 -4.6
02/10/2023
9.72
 4,656,100 9.52 9.89 9.52 3,600 99,000 -1.1
29/09/2023
9.52
 7,007,400 9.84 10.05 9.52 130,700 243,600 -1.4
28/09/2023
9.84
 6,846,000 10.05 10.05 9.60 6,000 28,600 -0.3
27/09/2023
10.05
 14,325,000 9.64 10.05 9.02 503,100 184,800 3.5
26/09/2023
9.64
 18,579,900 10.34 10.34 9.64 294,300 208,400 1.0
25/09/2023
10.34
 16,519,500 11.07 11.07 10.34 9,900 30,900 -0.3
22/09/2023
11.07
 24,607,000 11.89 11.89 11.07 9,900 41,800 -0.5
21/09/2023
11.89
 20,242,800 11.40 12.14 11.44 104,700 59,500 0.6
20/09/2023
11.40
 12,347,100 11.24 11.44 11.20 21,300 2,800 0.3
19/09/2023
11.24
 10,576,900 11.16 11.36 10.99 20,400 69,200 -0.7
18/09/2023
11.16
 13,421,800 10.91 11.24 10.87 0 0 0
15/09/2023
10.91
 10,559,900 11.07 11.32 10.87 73,700 736,000 -8.8
14/09/2023
11.07
 13,363,800 11.16 11.32 10.71 37,500 400 0.5
13/09/2023
11.16
 21,834,000 10.95 11.57 10.99 9,200 56,400 -0.6
12/09/2023
10.95
 11,427,300 10.58 10.95 10.46 607,900 21,700 7.7
11/09/2023
10.58
 16,278,700 10.91 11.07 10.58 35,800 458,700 -5.6
08/09/2023
10.91
 9,756,600 10.95 11.12 10.87 35,000 54,100 -0.3
07/09/2023
10.95
 13,994,700 10.95 11.32 10.95 49,800 232,600 -2.5
06/09/2023
10.95
 13,117,500 10.66 10.95 10.42 224,200 148,500 1.0
05/09/2023
10.66
 19,169,300 10.91 11.24 10.62 7,700 680,600 -8.9

Chính sách bảo mật | Điều khoản sử dụng |