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) 		-2.20 -13.17% 133,545,700 3,074,300 43.5
12.85
16.70
14.40
2 tháng
(2026-01-19) 		-1.50 -9.38% 267,329,400 660,200 9.8
12.85
16.70
14.40
3 tháng
(2025-12-18) 		-3.90 -21.20% 396,378,300 -14,508,700 -244.6
12.85
19.15
14.40
6 tháng
(2025-09-19) 		-5.21 -26.45% 884,599,100 -2,060,700 70.3
12.85
24.62
14.40
12 tháng
(2025-03-24) 		0.02 0.15% 2,055,669,900 8,603,140 108.5
11.77
24.62
14.40
24 tháng
(2024-03-28) 		2.03 16.29% 4,124,178,500 39,180,173 645.4
11.07
24.62
14.40
36 tháng
(2023-04-03) 		8.48 140.90% 6,471,445,200 40,331,230 661.2
5.79
24.62
14.40
60 tháng
(2021-04-13) 		0.20 1.41% 9,717,642,000 -19,974,567 -480.3
3.91
24.62
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
5.74
 3,389,100 5.69 5.83 5.69 255,100 8,900 1.8
16/02/2023
5.69
 2,108,800 5.69 5.75 5.59 57,700 3,700 0.4
15/02/2023
5.69
 1,994,500 5.54 5.77 5.46 115,000 10,300 0.8
14/02/2023
5.54
 1,473,400 5.54 5.65 5.52 125,700 45,200 0.6
13/02/2023
5.54
 6,285,700 5.76 5.76 5.42 61,400 136,900 -0.5
10/02/2023
5.76
 3,021,700 5.90 5.92 5.76 44,700 120,200 -0.5
09/02/2023
5.90
 2,464,600 5.87 6.03 5.85 314,300 0 2.3
08/02/2023
5.87
 3,725,700 5.91 5.98 5.73 27,700 121,500 -0.7
07/02/2023
5.91
 5,334,600 6.08 6.21 5.86 154,500 58,200 0.7
06/02/2023
6.08
 6,605,300 5.81 6.12 5.81 174,400 29,800 1.1
03/02/2023
5.81
 3,642,200 5.77 5.88 5.71 140,020 35,900 0.8
02/02/2023
5.77
 4,366,400 6.01 6.09 5.73 53,600 273,400 -1.6
01/02/2023
6.01
 10,238,100 6.15 6.35 6.00 358,500 56,310 2.3
31/01/2023
6.15
 5,706,100 6.19 6.25 5.97 166,500 45,200 0.9
30/01/2023
6.19
 8,089,900 5.99 6.26 5.97 107,500 20,000 0.7
27/01/2023
5.99
 3,775,100 5.95 6.08 5.94 507,200 200 3.8
19/01/2023
5.95
 4,388,800 5.96 6.00 5.85 381,300 8,900 2.8
18/01/2023
5.96
 4,351,900 5.83 6.00 5.77 303,100 1,100 2.3
17/01/2023
5.83
 5,522,900 5.54 5.85 5.57 389,300 200 2.9
16/01/2023
5.54
 2,058,800 5.58 5.66 5.54 55,800 479,512 -3.0
13/01/2023
5.58
 3,071,100 5.57 5.69 5.54 223,800 65,110 1.1
12/01/2023
5.57
 1,979,700 5.64 5.66 5.55 181,300 3,400 1.3
11/01/2023
5.64
 3,417,800 5.58 5.73 5.58 139,700 5,700 1.0
10/01/2023
5.58
 2,728,300 5.50 5.69 5.39 226,400 75,800 1.1
09/01/2023
5.50
 1,747,200 5.50 5.61 5.50 119,700 107,400 0.1
06/01/2023
5.50
 3,148,300 5.62 5.69 5.50 85,400 101,600 -0.1
05/01/2023
5.62
 2,095,400 5.62 5.68 5.55 240,100 3,600 1.7
04/01/2023
5.62
 3,764,800 5.70 5.77 5.61 45,600 0 0.3
03/01/2023
5.70
 4,228,100 5.37 5.70 5.37 186,700 0 1.3
30/12/2022
5.37
 2,016,200 5.43 5.47 5.22 17,500 181,900 -1.1
29/12/2022
5.43
 2,045,900 5.46 5.61 5.38 125,900 41,000 0.6
28/12/2022
5.46
 1,890,700 5.46 5.54 5.38 27,000 15,100 0.1
27/12/2022
5.46
 3,087,900 5.13 5.46 5.10 171,040 22,400 1.0

Chính sách bảo mật | Điều khoản sử dụng |