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

11.40
-0.15
(-1.30%)
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
(2026-07-01) 		-3.05 -20.89% 100,979,400 -6,533,045 0
11
14.60
11.40
2 tháng
(2026-06-01) 		-3.95 -25.48% 188,888,200 -19,917,548 0
11
15.50
11.40
3 tháng
(2026-05-04) 		-5.75 -33.24% 340,228,700 -39,025,381 0
11
17.35
11.40
6 tháng
(2026-02-02) 		-3.85 -25% 887,612,200 -14,477,000 92.5
11
18.15
11.40
12 tháng
(2025-08-05) 		-7.81 -40.34% 1,911,130,800 -36,558,900 -215.2
11
24.62
11.40
24 tháng
(2024-08-12) 		-1.62 -12.28% 3,589,895,500 14,912,602 585.2
11
24.62
11.40
36 tháng
(2023-08-16) 		1.15 11.05% 6,378,217,000 21,441,669 673.5
8.33
24.62
11.40
60 tháng
(2021-08-26) 		0.91 8.59% 9,856,797,800 -30,557,667 -279.1
3.91
24.62
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
11.40
 4,050,300 11.70 11.75 11.40 97,200 948,100 0
30/07/2026
11.55
 4,744,800 11.20 11.70 11.20 128,602 590,100 0
29/07/2026
11.20
 3,731,400 11.25 11.40 10.95 416,900 1,335,100 0
28/07/2026
11.25
 6,736,300 10.55 11.50 10.55 2,279,600 1,600,000 0
27/07/2026
11
 4,989,200 11.70 11.85 11 649,900 260,627 0
24/07/2026
11.70
 1,989,900 11.80 12.15 11.70 143,000 273,761 0
23/07/2026
11.90
 6,359,600 11.90 12.25 11.25 1,329,520 2,461,600 0
22/07/2026
11.90
 8,544,200 12.45 12.70 11.85 1,845,900 2,790,500 0
21/07/2026
12.45
 4,602,900 12.55 12.80 12.40 570,900 389,500 0
20/07/2026
12.55
 7,070,600 13.20 13.20 12.55 62,300 392,200 0
17/07/2026
13.45
 2,206,900 13.80 13.80 13.40 600 374,700 0
16/07/2026
13.80
 6,776,700 13.75 14 13.10 354,600 2,268,932 0
15/07/2026
13.90
 3,162,100 14.25 14.40 13.90 125,400 921,100 0
14/07/2026
14.30
 8,887,300 13.80 14.70 13.60 1,199,087 937,500 0
13/07/2026
13.80
 4,268,000 13.60 13.95 13.55 639,800 81,500 0
10/07/2026
13.65
 2,430,700 13.75 14.05 13.65 558,343 506,643 0
09/07/2026
13.75
 1,598,900 13.95 14 13.70 0 175,600 0
08/07/2026
14.05
 3,564,400 13.90 14.20 13.70 287,254 14,700 0
07/07/2026
13.90
 3,840,600 13.60 14 13.45 376,600 12,800 0
06/07/2026
13.65
 6,643,000 14.20 14.25 13.60 172,907 841,900 0
03/07/2026
14.30
 5,231,900 14.40 14.45 14 27,100 1,241,200 0
02/07/2026
14.40
 1,910,300 14.65 14.75 14.40 2,705 271,500 0
01/07/2026
14.60
 1,689,700 14.60 14.65 14.50 54,300 16,900 0
30/06/2026
14.55
 1,940,400 14.35 14.60 14.35 45,600 3,800 0
29/06/2026
14.40
 3,064,400 14.25 14.50 14.20 189,100 421,100 0
26/06/2026
14.25
 1,773,900 14.30 14.45 14.20 10,900 15,900 0
25/06/2026
14.35
 1,962,200 14.65 14.65 14.30 37,000 39,300 0
24/06/2026
14.50
 4,574,400 14.65 14.70 14.15 67,000 1,009,200 0
23/06/2026
14.60
 5,783,000 14.95 15.15 14.60 1,000 145,500 0
22/06/2026
14.90
 2,215,200 15 15.05 14.80 0 173,405 0
19/06/2026
14.90
 3,850,500 15.10 15.45 14.90 500 750,000 0
18/06/2026
15.10
 4,918,800 15.35 15.40 15 96,100 2,045,300 0
17/06/2026
15.30
 7,524,800 15.45 15.90 15.30 254,700 1,172,400 0
16/06/2026
15.35
 5,261,200 15.20 15.35 15.05 379,800 1,085,900 0
15/06/2026
15.05
 6,030,700 15.15 15.20 14.80 242,300 3,380,200 0
12/06/2026
14.95
 4,363,500 15.20 15.25 14.90 91,700 1,485,490 0
11/06/2026
15
 2,647,500 15.10 15.30 14.95 7,900 493,900 0
10/06/2026
15.20
 7,857,400 14.80 15.50 14.75 244,600 1,214,901 0
09/06/2026
14.80
 2,414,600 14.95 14.95 14.60 239,500 696,700 0
08/06/2026
14.80
 4,346,100 14.60 15.05 14.55 514,300 621,900 0
05/06/2026
14.80
 3,021,200 14.95 15.05 14.70 205,500 47,935 0
04/06/2026
14.90
 2,317,400 15.15 15.20 14.85 19,500 634,000 0
03/06/2026
15.15
 2,705,800 15.05 15.30 14.90 458,828 564,000 0
02/06/2026
15
 6,050,200 15.45 15.60 14.80 104,700 913,600 0
01/06/2026
15.50
 3,285,600 15.25 15.50 15.10 339,100 19,700 0
29/05/2026
15.05
 6,842,100 15.60 15.60 15.05 596,600 1,876,126 0
28/05/2026
15.45
 3,754,300 15.70 15.90 15.40 0 634,100 0
27/05/2026
15.75
 2,849,500 16 16.05 15.75 100 5,800 0
26/05/2026
16
 5,321,000 15.75 16.15 15.60 286,100 1,061,100 0
25/05/2026
15.65
 3,141,400 15.65 16.15 15.60 195,560 568,700 0
22/05/2026
15.65
 4,200,300 15.60 15.80 15.40 48,500 1,218,900 0
21/05/2026
15.60
 5,577,700 15.70 15.80 15.20 537,800 867,700 0
20/05/2026
15.55
 17,461,100 16.40 16.50 15.30 595,205 670,100 0
19/05/2026
16.40
 6,828,700 16.80 16.85 16.40 172,805 620,600 0
18/05/2026
16.65
 7,481,600 16.75 16.80 16.30 31,200 1,051,700 0
15/05/2026
16.80
 6,540,700 16.85 17.05 16.70 2,700 395,727 0
14/05/2026
16.80
 3,338,100 16.80 17 16.70 5,100 77,200 0
13/05/2026
16.75
 5,817,500 16.85 17.10 16.60 0 102,300 0
12/05/2026
16.80
 6,669,500 16.80 17.20 16.70 326,000 170,700 0
11/05/2026
16.60
 15,919,400 17 17.45 16.60 68,300 7,124,550 0
08/05/2026
16.95
 8,575,100 17 17.25 16.90 433,100 2,262,100 0
07/05/2026
17.05
 9,322,000 17.50 17.75 17.05 460,900 312,800 0
06/05/2026
17.35
 5,739,800 17.20 17.55 16.95 216,700 214,000 0
05/05/2026
17.05
 12,306,500 17.25 17.35 16.60 153,400 3,504,400 0
04/05/2026
17.30
 13,654,200 18.30 18.50 17.30 31,900 531,200 0
29/04/2026
18.15
 13,900,800 17.65 18.30 17.65 1,418,300 994,200 0
28/04/2026
17.90
 14,117,600 17.55 18.15 17.35 2,700,300 490,664 0
24/04/2026
17.50
 12,934,300 17.05 18 16.70 803,900 263,100 0
23/04/2026
17.10
 8,232,600 16.85 17.25 16.40 696,700 254,500 0
22/04/2026
16.90
 5,088,100 16.60 17 16.60 269,300 67,700 0
21/04/2026
16.70
 9,621,200 17.15 17.25 16.60 231,200 819,300 0
20/04/2026
17.10
 5,979,500 17.10 17.35 16.95 122,600 644,000 0
17/04/2026
17.10
 8,089,300 17.70 17.70 17.10 11,600 2,607,200 0
16/04/2026
17.55
 14,124,000 17 17.70 16.80 4,594,600 970,375 0
15/04/2026
17
 11,715,200 17.40 17.70 17 556,700 367,200 0
14/04/2026
17.30
 15,569,000 17.40 17.80 17.15 2,114,700 404,600 0
13/04/2026
17.10
 6,734,100 16.85 17.35 16.75 100 225,500 0
10/04/2026
17
 13,558,200 17.35 17.40 16.65 122,400 209,400 0
09/04/2026
17.15
 13,032,300 17.10 17.80 16.90 1,282,000 774,000 0
08/04/2026
17.25
 14,833,000 16.95 17.25 16.45 2,474,100 188,100 0
07/04/2026
16.15
 8,606,900 16.05 16.60 15.75 630,300 458,900 0
06/04/2026
15.80
 12,990,500 16.25 16.75 15.45 1,766,100 286,600 0
03/04/2026
16.50
 11,924,400 17.20 17.25 16.50 862,500 1,578,300 0
02/04/2026
17.20
 9,576,400 17.30 17.30 16.80 1,414,420 77,100 0
01/04/2026
17.50
 10,216,400 17.90 17.90 17 1,661,900 306,100 0
31/03/2026
17.40
 18,683,800 16.65 17.45 16.35 3,796,100 140,300 0
30/03/2026
16.35
 10,710,200 16.20 16.90 16.10 795,100 848,000 0
27/03/2026
16.70
 15,421,600 15.85 16.85 15.85 2,517,100 1,427,000 0
26/03/2026
15.90
 12,286,900 16.50 16.50 15.85 1,393,900 653,000 0
25/03/2026
16.50
 15,023,600 16.20 17 16 2,788,100 1,340,900 0
24/03/2026
15.95
 27,190,500 15.35 15.95 15.15 3,070,500 3,191,700 0
23/03/2026
14.95
 12,342,600 14.80 15.20 14.25 2,013,700 1,991,200 0
20/03/2026
14.90
 9,013,900 14.60 15.20 14.55 551,700 1,594,100 -15.5
19/03/2026
14.60
 7,546,200 14.25 15.15 14.20 749,800 253,100 7.1
18/03/2026
14.40
 3,640,300 14.40 14.70 14.25 146,500 561,300 -6.2
17/03/2026
14.50
 4,279,500 15.10 15.10 14.50 881,800 2,392,200 -22.7
16/03/2026
14.85
 5,881,100 15.10 15.50 14.75 5,064,700 2,269,800 41.7
13/03/2026
15.10
 13,619,400 14.30 15.25 14.30 5,064,700 2,269,800 41.7
12/03/2026
14.60
 5,965,100 14.65 14.85 14.25 781,000 370,300 6.0
11/03/2026
14.65
 10,558,700 13.90 14.65 13.80 2,200,500 183,700 29.2

Chính sách bảo mật | Điều khoản sử dụng |