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)
24/08/2023
9.35
 12,567,700 9.20 9.46 9.10 0 0 0
23/08/2023
9.20
 12,700,100 9.38 9.42 9.13 0 0 0
22/08/2023
9.13
 23,751,200 8.74 9.13 8.34 0 0 0
21/08/2023
8.56
 14,819,100 8.52 8.84 8.20 0 0 0
18/08/2023
8.66
 22,575,000 9.13 9.28 8.66 0 0 0
17/08/2023
9.31
 10,642,200 9.46 9.74 9.28 0 0 0
16/08/2023
9.46
 12,833,500 9.42 9.67 9.24 0 0 0
15/08/2023
9.42
 18,514,700 9.89 9.89 9.31 0 0 0
14/08/2023
9.74
 19,683,900 9.35 9.74 9.28 0 0 0
11/08/2023
9.13
 18,401,500 8.66 9.13 8.41 0 0 0
10/08/2023
8.56
 12,257,500 8.84 8.95 8.52 0 0 0
09/08/2023
8.92
 12,063,800 8.66 9.02 8.63 0 0 0
08/08/2023
8.81
 20,420,100 8.92 9.24 8.70 0 0 0
07/08/2023
8.74
 22,213,100 8.56 8.74 8.41 0 0 0
04/08/2023
8.20
 24,512,500 7.84 8.20 7.84 0 0 0
03/08/2023
7.69
 10,263,900 7.62 7.87 7.55 0 0 0
02/08/2023
7.62
 9,791,100 7.55 7.69 7.48 0 0 0
01/08/2023
7.55
 13,749,200 7.98 8.05 7.55 0 0 0
31/07/2023
7.84
 12,949,400 7.48 7.91 7.44 0 0 0
28/07/2023
7.41
 12,971,400 7.48 7.62 7.30 0 0 0
27/07/2023
7.41
 17,955,400 7.13 7.48 7.13 0 0 0
26/07/2023
7.12
 12,408,200 6.90 7.18 6.90 0 0 0
25/07/2023
6.90
 8,269,700 6.90 6.96 6.87 0 0 0
24/07/2023
6.89
 7,499,700 6.79 6.89 6.78 0 0 0
21/07/2023
6.76
 4,470,600 6.73 6.77 6.69 0 0 0
20/07/2023
6.69
 3,868,700 6.65 6.71 6.64 0 0 0
19/07/2023
6.65
 10,552,300 6.83 6.87 6.65 0 0 0
18/07/2023
6.83
 6,878,500 6.90 6.90 6.79 0 0 0
17/07/2023
6.91
 8,473,800 6.90 6.97 6.85 0 0 0
14/07/2023
6.82
 8,555,300 6.82 6.88 6.74 0 0 0
13/07/2023
6.76
 6,718,800 6.77 6.82 6.74 0 0 0
12/07/2023
6.74
 6,643,300 6.86 6.92 6.72 0 0 0
11/07/2023
6.84
 10,033,700 6.79 6.97 6.78 0 0 0
10/07/2023
6.76
 8,172,800 6.74 6.82 6.69 0 0 0
07/07/2023
6.69
 6,645,300 6.73 6.83 6.65 0 0 0
06/07/2023
6.75
 18,017,200 6.54 6.80 6.50 0 0 0
05/07/2023
6.52
 4,297,800 6.56 6.56 6.49 0 0 0
04/07/2023
6.49
 3,393,200 6.41 6.54 6.40 0 0 0
03/07/2023
6.41
 1,534,000 6.39 6.46 6.38 0 0 0
30/06/2023
6.39
 2,854,600 6.41 6.42 6.37 0 0 0
29/06/2023
6.41
 4,223,400 6.54 6.54 6.40 0 0 0
28/06/2023
6.51
 7,539,700 6.47 6.58 6.44 0 0 0
27/06/2023
6.44
 3,015,500 6.47 6.52 6.41 0 0 0
26/06/2023
6.46
 6,940,800 6.51 6.54 6.33 0 0 0
23/06/2023
6.52
 6,127,600 6.57 6.64 6.46 0 0 0
22/06/2023
6.55
 7,055,000 6.47 6.57 6.47 0 0 0
21/06/2023
6.46
 4,786,700 6.36 6.47 6.34 0 0 0
20/06/2023
6.34
 2,969,000 6.26 6.36 6.23 0 0 0
19/06/2023
6.23
 4,261,200 6.28 6.33 6.22 0 0 0
16/06/2023
6.26
 6,030,200 6.42 6.47 6.26 0 0 0
15/06/2023
6.33
 5,782,800 6.37 6.44 6.33 0 0 0
14/06/2023
6.44
 4,729,200 6.54 6.59 6.44 0 0 0
13/06/2023
6.52
 6,574,300 6.46 6.56 6.45 0 0 0
12/06/2023
6.44
 4,277,300 6.47 6.53 6.38 0 0 0
09/06/2023
6.46
 6,098,500 6.50 6.52 6.36 0 0 0
08/06/2023
6.49
 10,550,100 6.67 6.75 6.49 0 0 0
07/06/2023
6.60
 7,186,400 6.54 6.70 6.49 0 0 0
06/06/2023
6.49
 6,284,400 6.39 6.51 6.33 0 0 0
05/06/2023
6.36
 5,888,700 6.40 6.44 6.33 0 0 0
02/06/2023
6.33
 13,527,000 6.58 6.58 6.33 0 0 0
01/06/2023
6.49
 6,713,400 6.59 6.64 6.47 0 0 0
31/05/2023
6.58
 10,824,800 6.42 6.68 6.33 0 0 0
30/05/2023
6.40
 9,110,100 6.47 6.49 6.30 0 0 0
29/05/2023
6.46
 6,349,600 6.40 6.54 6.38 0 0 0
26/05/2023
6.33
 9,487,000 6.14 6.37 6.10 0 0 0
25/05/2023
6.10
 6,470,200 6.15 6.17 6.07 0 0 0
24/05/2023
6.16
 6,721,100 6.18 6.25 6.13 0 0 0
23/05/2023
6.14
 5,214,600 6.25 6.28 6.12 0 0 0
22/05/2023
6.21
 6,898,000 6.08 6.23 6.05 0 0 0
19/05/2023
6.04
 9,551,700 6.18 6.18 5.90 0 0 0
18/05/2023
6.11
 7,985,000 6.26 6.31 6.11 0 0 0
17/05/2023
6.23
 24,643,100 5.84 6.23 5.84 0 0 0
16/05/2023
5.83
 7,458,300 5.82 5.92 5.80 0 0 0
15/05/2023
5.82
 6,945,600 5.97 5.99 5.81 0 0 0
12/05/2023
5.92
 7,078,100 5.91 5.93 5.85 0 0 0
11/05/2023
5.91
 7,761,100 6.00 6.06 5.91 0 0 0
10/05/2023
5.94
 9,546,400 5.79 6.00 5.79 0 0 0
09/05/2023
5.78
 8,600,600 5.90 5.95 5.75 0 0 0
08/05/2023
5.86
 11,358,800 5.67 5.86 5.66 0 0 0
05/05/2023
5.63
 5,940,300 5.74 5.75 5.62 0 0 0
04/05/2023
5.72
 9,013,100 5.71 5.82 5.68 0 0 0
03/05/2023
5.06
 2,105,300 5.17 5.17 5.06 0 0 0
02/05/2023
5.28
 3,642,200 5.28 5.35 5.19 0 0 0
01/05/2023
5.11
 2,095,400 5.11 5.16 5.05 0 0 0
28/04/2023
5.64
 9,542,700 5.50 5.64 5.49 0 0 0
27/04/2023
5.48
 4,132,500 5.36 5.54 5.36 0 0 0
26/04/2023
5.34
 2,761,400 5.29 5.34 5.28 0 0 0
25/04/2023
5.31
 2,495,600 5.38 5.38 5.30 0 0 0
24/04/2023
5.33
 3,239,400 5.28 5.42 5.28 0 0 0
21/04/2023
5.29
 2,957,700 5.32 5.36 5.26 0 0 0
20/04/2023
5.30
 3,134,900 5.26 5.32 5.26 0 0 0
19/04/2023
5.26
 3,157,000 5.32 5.38 5.23 0 0 0
18/04/2023
5.32
 3,726,400 5.32 5.35 5.26 0 0 0
17/04/2023
5.30
 2,765,900 5.29 5.34 5.29 0 0 0
14/04/2023
5.29
 7,412,800 5.54 5.54 5.29 0 0 0
13/04/2023
5.50
 3,818,100 5.57 5.61 5.50 0 0 0
12/04/2023
5.55
 6,632,300 5.62 5.63 5.51 0 0 0
11/04/2023
5.57
 6,353,900 5.59 5.59 5.40 0 0 0
10/04/2023
5.58
 8,599,400 5.82 5.82 5.57 0 0 0
07/04/2023
5.71
 7,756,000 5.69 5.72 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |