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)
30/05/2024
14.84
 13,713,800 14.54 14.88 14.28 0 0 0
29/05/2024
14.77
 18,944,300 14.47 15.25 14.36 0 0 0
28/05/2024
14.47
 9,393,100 14.47 14.51 14.24 0 0 0
27/05/2024
14.28
 12,908,900 13.72 14.36 13.68 0 0 0
24/05/2024
13.72
 25,811,800 14.51 14.58 13.61 0 0 0
23/05/2024
14.62
 11,740,700 14.32 14.65 14.28 0 0 0
22/05/2024
14.39
 15,375,000 14.92 14.92 14.32 0 0 0
21/05/2024
14.80
 18,261,500 14.17 14.92 13.95 0 0 0
20/05/2024
14.17
 18,439,000 14.54 15.03 14.17 0 0 0
17/05/2024
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
16/05/2024
13.91
 13,378,100 14.24 14.24 13.83 0 0 0
15/05/2024
13.95
 11,555,900 13.72 14.17 13.65 0 0 0
14/05/2024
13.68
 9,217,400 13.65 13.95 13.54 0 0 0
13/05/2024
13.57
 12,594,600 14.02 14.06 13.27 0 0 0
10/05/2024
13.87
 15,894,500 13.57 14.39 13.54 0 0 0
09/05/2024
13.57
 13,169,300 13.72 13.80 13.39 0 0 0
08/05/2024
13.68
 19,327,800 13.35 13.98 13.24 0 0 0
07/05/2024
13.46
 17,191,000 13.24 13.76 13.13 0 0 0
06/05/2024
12.94
 15,360,800 12.19 12.94 12.08 0 0 0
03/05/2024
12.12
 12,796,200 12.23 12.27 11.97 0 0 0
02/05/2024
12.16
 13,423,400 12.31 12.42 12.04 0 0 0
01/05/2024
9.81
 7,473,600 9.77 9.92 9.73 0 0 0
30/04/2024
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
29/04/2024
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
26/04/2024
11.93
 11,171,300 11.63 12.16 11.63 0 0 0
25/04/2024
11.78
 14,603,400 11.63 11.89 11.52 0 0 0
24/04/2024
11.60
 17,167,100 11.07 11.60 10.93 0 0 0
23/04/2024
10.85
 12,152,700 11.41 11.41 10.78 0 0 0
22/04/2024
11.34
 11,187,700 11.34 11.48 11.15 0 0 0
19/04/2024
11.07
 24,555,200 11.37 11.60 10.89 0 0 0
18/04/2024
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
17/04/2024
11.63
 17,313,000 11.89 12.12 11.45 0 0 0
16/04/2024
11.78
 30,248,900 11.78 11.86 11.19 0 0 0
15/04/2024
11.86
 25,287,100 12.68 12.79 11.86 0 0 0
12/04/2024
12.72
 9,035,600 12.79 12.90 12.57 0 0 0
11/04/2024
12.68
 22,381,400 11.82 12.79 11.75 0 0 0
10/04/2024
11.97
 8,635,200 12.12 12.45 11.97 0 0 0
09/04/2024
12.04
 17,057,400 12.08 12.16 11.63 0 0 0
08/04/2024
12.08
 8,857,600 12.31 12.34 12.08 0 0 0
05/04/2024
12.31
 14,080,700 12.12 12.60 12.01 0 0 0
04/04/2024
12.27
 21,851,100 11.71 12.49 11.48 0 0 0
03/04/2024
11.71
 12,821,100 12.04 12.08 11.67 0 0 0
02/04/2024
12.01
 10,429,700 11.86 12.08 11.63 0 0 0
01/04/2024
11.89
 11,830,800 11.60 12.01 11.60 0 0 0
29/03/2024
11.71
 11,893,800 11.26 11.86 11.26 0 0 0
28/03/2024
11.34
 8,900,700 11.52 11.63 11.30 0 0 0
27/03/2024
11.52
 9,960,400 11.71 11.71 11.41 0 0 0
26/03/2024
11.48
 13,785,000 10.89 11.52 10.89 0 0 0
25/03/2024
10.96
 15,099,500 11.22 11.45 10.93 0 0 0
22/03/2024
11.11
 16,593,900 11.30 11.34 11.00 0 0 0
21/03/2024
11.19
 21,653,300 11.26 11.41 10.96 0 0 0
20/03/2024
11.15
 21,913,100 10.59 11.15 10.48 0 0 0
19/03/2024
10.55
 14,016,000 10.96 10.96 10.55 0 0 0
18/03/2024
10.59
 45,506,300 10.07 10.59 9.99 0 0 0
15/03/2024
9.92
 16,272,800 9.77 10.18 9.73 0 0 0
14/03/2024
9.77
 9,058,800 9.84 9.92 9.66 0 0 0
13/03/2024
9.77
 5,644,800 9.58 9.77 9.55 0 0 0
12/03/2024
9.55
 6,520,400 9.55 9.62 9.43 0 0 0
11/03/2024
9.55
 5,578,500 9.62 9.73 9.47 0 0 0
08/03/2024
9.62
 10,674,300 9.88 9.88 9.58 0 0 0
07/03/2024
9.77
 8,555,900 9.81 9.88 9.69 0 0 0
06/03/2024
9.77
 5,453,800 10.07 10.07 9.73 0 0 0
05/03/2024
10.03
 5,525,300 9.99 10.14 9.99 0 0 0
04/03/2024
9.99
 15,024,600 9.96 10.29 9.92 0 0 0
01/03/2024
9.84
 5,464,900 9.73 9.92 9.69 0 0 0
29/02/2024
9.77
 6,934,400 9.81 9.84 9.66 0 0 0
28/02/2024
9.77
 4,613,300 9.84 9.96 9.69 0 0 0
27/02/2024
9.84
 4,532,700 9.77 9.88 9.66 0 0 0
26/02/2024
9.69
 5,689,500 9.58 9.77 9.55 0 0 0
23/02/2024
9.58
 13,350,200 9.99 10.03 9.58 0 0 0
22/02/2024
9.96
 6,029,100 10.07 10.14 9.92 0 0 0
21/02/2024
9.99
 5,851,900 10.07 10.14 9.99 0 0 0
20/02/2024
10.07
 7,445,900 10.14 10.22 10.07 0 0 0
19/02/2024
10.11
 6,169,600 10.22 10.29 10.07 0 0 0
16/02/2024
10.22
 8,455,600 10.18 10.37 10.14 0 0 0
15/02/2024
10.14
 7,586,400 10.03 10.29 9.99 0 0 0
14/02/2024
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
13/02/2024
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
12/02/2024
11.63
 4,397,200 11.63 11.89 11.52 0 0 0
09/02/2024
13.80
 6,648,900 13.65 13.80 13.46 0 0 0
08/02/2024
13.01
 10,483,000 12.31 13.20 12.27 0 0 0
07/02/2024
9.99
 6,302,500 10.11 10.11 9.96 0 0 0
06/02/2024
10.07
 6,800,000 10.25 10.29 9.99 0 0 0
05/02/2024
10.22
 10,047,900 10.14 10.44 10.11 0 0 0
02/02/2024
10.18
 8,183,300 10.22 10.37 10.11 0 0 0
01/02/2024
10.18
 14,487,700 9.84 10.33 9.81 0 0 0
31/01/2024
9.84
 9,131,100 10.11 10.14 9.77 0 0 0
30/01/2024
10.07
 9,737,100 10.11 10.22 9.92 0 0 0
29/01/2024
9.96
 14,026,300 9.73 10.07 9.69 0 0 0
26/01/2024
9.62
 2,959,000 9.55 9.69 9.55 0 0 0
25/01/2024
9.51
 2,699,000 9.66 9.66 9.51 0 0 0
24/01/2024
9.58
 2,728,400 9.69 9.69 9.58 0 0 0
23/01/2024
9.66
 4,144,500 9.66 9.69 9.58 0 0 0
22/01/2024
9.58
 6,121,500 9.69 9.77 9.55 0 0 0
19/01/2024
9.69
 4,939,700 9.84 9.96 9.66 0 0 0
18/01/2024
9.81
 5,417,800 9.81 9.88 9.69 0 0 0
17/01/2024
9.73
 5,167,000 9.77 9.88 9.69 0 0 0
16/01/2024
9.77
 3,476,800 9.55 9.77 9.51 0 0 0
15/01/2024
9.62
 4,356,000 9.66 9.77 9.51 0 0 0
12/01/2024
9.51
 11,281,700 9.69 9.73 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |