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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |