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

20.40
-0.35
(-1.69%)
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
(2025-11-04) 		-0.22 -1.09% 106,160,900 1,695,300 39.8
19.52
20.95
20.75
2 tháng
(2025-10-06) 		-1.32 -6.10% 342,075,800 10,940,100 267.0
19.19
24.62
20.75
3 tháng
(2025-09-05) 		-1.56 -7.12% 523,869,200 12,921,100 316.9
19.19
24.62
20.75
6 tháng
(2025-06-09) 		3.81 23.11% 1,111,355,500 18,306,100 332.8
15.63
24.62
20.75
12 tháng
(2024-12-09) 		7.26 55.63% 1,928,094,600 40,439,989 652.0
11.07
24.62
20.75
24 tháng
(2023-12-15) 		10 97.18% 4,300,007,200 58,166,369 956.1
10.30
24.62
20.75
36 tháng
(2022-12-20) 		14.76 266.66% 6,309,756,300 58,494,447 951.2
5.13
24.62
20.75
60 tháng
(2020-12-30) 		8.56 72.91% 9,780,547,110 -410,437 -116.8
3.91
24.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
7.40
 6,481,700 7.53 7.61 7.39 37,200 121,300 -0.8
11/07/2023
7.53
 9,904,000 7.43 7.66 7.46 82,900 700 0.8
10/07/2023
7.43
 8,172,800 7.36 7.51 7.36 79,400 27,900 0.5
07/07/2023
7.36
 6,645,300 7.43 7.51 7.32 11,900 68,500 -0.5
06/07/2023
7.43
 18,017,200 7.17 7.48 7.15 263,300 69,900 1.8
05/07/2023
7.17
 4,185,200 7.13 7.22 7.13 173,400 16,200 1.4
04/07/2023
7.13
 3,212,800 7.05 7.19 7.04 6,900 1,500 0.0
03/07/2023
7.05
 1,534,000 7.03 7.11 7.02 18,300 50,700 -0.3
30/06/2023
7.03
 2,854,600 7.06 7.06 7.01 14,400 31,200 -0.1
29/06/2023
7.06
 4,074,900 7.18 7.20 7.04 20,200 96,300 -0.7
28/06/2023
7.18
 7,382,800 7.08 7.24 7.09 263,600 12,000 2.3
27/06/2023
7.08
 3,015,500 7.09 7.17 7.05 44,300 43,600 0.0
26/06/2023
7.09
 6,852,500 7.17 7.19 6.96 40,600 306,100 -2.4
23/06/2023
7.17
 6,053,800 7.21 7.30 7.10 34,600 91,300 -0.5
22/06/2023
7.21
 7,055,000 7.10 7.23 7.12 173,200 0 1.6
21/06/2023
7.10
 4,786,700 6.98 7.12 6.98 240,400 0 2.1
20/06/2023
6.98
 2,969,000 6.85 7.00 6.86 80,900 75,900 0.0
19/06/2023
6.85
 4,261,200 6.89 6.96 6.84 2,700 265,300 -2.3
16/06/2023
6.89
 6,030,200 6.97 7.12 6.89 109,000 704,400 -5.2
15/06/2023
6.97
 5,782,800 7.08 7.09 6.96 15,900 300,500 -2.5
14/06/2023
7.08
 4,729,200 7.17 7.24 7.08 150,500 83,300 0.6
13/06/2023
7.17
 6,574,300 7.08 7.22 7.09 233,500 1,300 2.1
12/06/2023
7.08
 4,277,300 7.10 7.18 7.02 200 230,800 -2.1
09/06/2023
7.10
 6,098,500 7.13 7.17 7.00 7,900 17,500 -0.1
08/06/2023
7.13
 10,550,100 7.26 7.43 7.13 137,100 112,800 0.2
07/06/2023
7.26
 7,186,400 7.13 7.37 7.14 34,500 85,200 -0.5
06/06/2023
7.13
 6,284,400 7.00 7.17 6.97 272,200 36,600 2.1
05/06/2023
7.00
 5,888,700 6.97 7.09 6.97 85,500 100,000 -0.1
02/06/2023
6.97
 13,527,000 7.13 7.24 6.96 4,300 388,800 -3.4
01/06/2023
7.13
 6,713,400 7.24 7.31 7.12 11,700 192,900 -1.6
31/05/2023
7.24
 10,824,800 7.04 7.35 6.97 59,500 0 0.5
30/05/2023
7.04
 9,110,100 7.10 7.13 6.93 13,700 352,700 -3.0
29/05/2023
7.10
 6,349,600 6.96 7.20 7.02 59,900 27,700 0.3
26/05/2023
6.96
 9,487,000 6.72 7.01 6.72 484,400 52,300 3.8
25/05/2023
6.72
 6,470,200 6.78 6.79 6.68 80,800 0 0.7
24/05/2023
6.78
 6,721,100 6.79 6.87 6.74 40,000 5,700 0.3
23/05/2023
6.79
 4,856,100 6.81 6.91 6.73 54,300 97,300 -0.4
22/05/2023
6.81
 6,631,500 6.63 6.85 6.65 1,000 1,200 -0.0
19/05/2023
6.63
 9,178,900 6.72 6.79 6.49 3,400 461,400 -3.8
18/05/2023
6.72
 7,985,000 6.85 6.94 6.72 37,400 375,100 -2.9
17/05/2023
6.85
 24,643,100 6.41 6.86 6.42 280,900 8,000 2.3
16/05/2023
6.41
 7,458,300 6.41 6.52 6.37 3,400 2,000 0.0
15/05/2023
6.41
 6,945,600 6.52 6.59 6.39 122,300 17,800 0.9
12/05/2023
6.52
 7,078,100 6.50 6.53 6.43 275,200 7,600 2.2
11/05/2023
6.50
 7,761,100 6.53 6.67 6.50 12,000 16,500 -0.0
10/05/2023
6.53
 9,546,400 6.36 6.60 6.37 400,900 24,100 3.1
09/05/2023
6.36
 8,600,600 6.42 6.55 6.32 800 231,400 -1.9
08/05/2023
6.42
 11,061,500 6.19 6.45 6.22 316,400 5,200 2.5
05/05/2023
6.19
 5,940,300 6.27 6.32 6.18 58,500 137,900 -0.6
04/05/2023
6.27
 8,701,900 6.19 6.40 6.25 138,200 64,600 0.6
28/04/2023
6.19
 8,941,700 6.03 6.21 6.03 131,700 21,000 0.9
27/04/2023
6.03
 4,132,500 5.87 6.09 5.89 113,200 169,000 -0.4
26/04/2023
5.87
 2,761,400 5.84 5.87 5.81 109,800 224,800 -0.9
25/04/2023
5.84
 2,495,600 5.86 5.92 5.83 0 194,000 -1.4
24/04/2023
5.86
 3,239,400 5.82 5.96 5.81 100 147,329 -1.1
21/04/2023
5.82
 2,957,700 5.82 5.90 5.78 0 261,700 -1.9
20/04/2023
5.82
 2,915,300 5.79 5.85 5.78 2,200 128,300 -0.9
19/04/2023
5.79
 3,157,000 5.85 5.92 5.76 0 167,400 -1.2
18/04/2023
5.85
 3,726,400 5.83 5.88 5.78 200 136,500 -1.0
17/04/2023
5.83
 2,765,900 5.82 5.88 5.82 53,000 8,000 0.3
14/04/2023
5.82
 7,412,800 6.05 6.10 5.82 66,100 482,700 -3.1
13/04/2023
6.05
 3,818,100 6.11 6.17 6.05 0 114,400 -0.9
12/04/2023
6.11
 6,632,300 6.13 6.19 6.07 0 90,400 -0.7
11/04/2023
6.13
 6,353,900 6.14 6.15 5.94 29,000 62,800 -0.3
10/04/2023
6.14
 8,599,400 6.21 6.41 6.13 6,100 210,000 -1.6
07/04/2023
6.21
 7,305,100 6.21 6.29 6.14 226,100 24,310 1.6
06/04/2023
6.21
 20,882,800 6.10 6.52 6.16 283,900 440,300 -1.2
05/04/2023
6.10
 5,296,900 6.05 6.13 6.00 217,200 1,600 1.7
04/04/2023
6.05
 5,597,600 6.02 6.09 6.00 292,200 62,100 1.8
03/04/2023
6.02
 8,547,400 5.83 6.12 5.91 199,200 36,400 1.2
31/03/2023
5.83
 2,548,100 5.88 5.88 5.81 149,800 6,428 1.1
30/03/2023
5.88
 7,080,500 5.84 5.96 5.83 16,900 3,000 0.1
29/03/2023
5.84
 3,699,000 5.84 5.88 5.74 12,424 220,400 -1.5
28/03/2023
5.84
 5,993,300 5.77 5.92 5.81 98,121 0 0.7
27/03/2023
5.77
 4,783,900 5.81 5.83 5.62 76,421 852,200 -5.7
24/03/2023
5.81
 3,513,500 5.77 5.85 5.75 34,400 17,900 0.1
23/03/2023
5.77
 2,376,300 5.69 5.77 5.63 139,300 0 1.0
22/03/2023
5.69
 4,793,000 5.66 5.79 5.66 81,400 20,000 0.4
21/03/2023
5.66
 2,327,900 5.60 5.66 5.56 97,821 79,000 0.4
20/03/2023
5.60
 3,998,500 5.56 5.73 5.58 46,421 42,500 0.0
17/03/2023
5.56
 4,571,800 5.60 5.66 5.54 3,348,600 4,215,300 -6.1
16/03/2023
5.60
 1,508,500 5.69 5.69 5.59 38,100 759,000 -5.1
15/03/2023
5.69
 3,467,100 5.48 5.70 5.58 102,500 4,600 0.7
14/03/2023
5.48
 3,721,200 5.58 5.62 5.46 26,700 217,744 -1.3
13/03/2023
5.58
 2,991,300 5.61 5.69 5.54 12,500 5,441 0.0
10/03/2023
5.61
 3,971,000 5.73 5.73 5.60 6,300 31,056 -0.2
09/03/2023
5.73
 3,154,300 5.69 5.84 5.70 16,900 3,000 0.1
08/03/2023
5.69
 3,061,300 5.63 5.71 5.57 35,300 1,200 0.2
07/03/2023
5.63
 1,935,700 5.68 5.76 5.62 45,000 83,100 -0.3
06/03/2023
5.68
 4,253,600 5.57 5.92 5.66 46,600 3,300 0.3
03/03/2023
5.57
 2,105,300 5.65 5.69 5.57 79,100 21,200 0.4
02/03/2023
5.65
 2,448,400 5.67 5.73 5.60 60,800 64,100 -0.0
01/03/2023
5.67
 3,548,500 5.53 5.67 5.46 228,200 21,000 1.5
28/02/2023
5.53
 5,959,500 5.54 5.68 5.51 164,010 92,400 0.5
27/02/2023
5.54
 5,660,200 5.79 5.79 5.54 8,100 161,600 -1.1
24/02/2023
5.79
 4,189,700 5.93 6.07 5.75 130,200 73,000 0.4
23/02/2023
5.93
 7,414,100 6.09 6.09 5.71 15,400 112,270 -0.7
22/02/2023
6.09
 9,313,600 6.25 6.33 6.04 319,200 107,500 1.6
21/02/2023
6.25
 14,367,200 6.14 6.44 6.17 269,400 99,900 1.3
20/02/2023
6.14
 7,664,300 5.74 6.14 5.74 85,000 7,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |