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

11.85
0.25
(2.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-09-05) 		-1.15 -8.85% 278,631,300 -753,684 -9.8
11.60
14.50
11.85
2 tháng
(2023-08-03) 		1.53 14.86% 616,954,300 -1,290,510 -18.8
10.32
14.50
11.85
3 tháng
(2023-07-04) 		3.16 36.41% 817,410,900 -131,010 -6.9
8.69
14.50
11.85
6 tháng
(2023-04-05) 		4.42 59.41% 1,230,638,600 -2,453,449 -25.1
7.06
14.50
11.85
12 tháng
(2022-10-07) 		3.85 48.09% 1,874,840,300 4,273,749 25.1
4.77
14.50
11.85
24 tháng
(2021-10-12) 		-2.18 -15.56% 3,629,762,900 -35,635,746 -670.3
4.77
24.11
11.85
36 tháng
(2020-10-19) 		-2.39 -16.77% 5,473,633,350 -57,246,946 -1,037.5
4.77
24.11
11.85
60 tháng
(2018-10-29) 		-1.08 -8.34% 6,403,306,310 -57,793,936 -1,041.1
4.77
30.55
11.85
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 02/10/2023
11.85
0.25
 4,656,100 11.60 12.05 11.60 0 33,037 -0.4
#2 29/09/2023
11.60
-0.40
 7,007,400 12.20 12.25 11.60 130,700 243,600 -1.3
#3 28/09/2023
12
-0.25
 6,846,000 12.10 12.20 11.70 6,000 26,593 -0.2
#4 27/09/2023
12.25
0.50
 14,325,000 11.75 12.25 11 503,100 184,893 3.9
#5 26/09/2023
11.75
-0.85
 18,579,900 12.05 12.60 11.75 294,300 208,410 1.0
#6 25/09/2023
12.60
-0.90
 16,519,500 13.15 13.45 12.60 9,900 30,946 -0.3
#7 22/09/2023
13.50
-1
 24,607,000 14 14.25 13.50 9,900 41,800 -0.4
#8 21/09/2023
14.50
0.60
 20,242,800 14 14.80 13.95 104,700 59,582 0.7
#9 20/09/2023
13.90
0.20
 12,347,100 13.80 13.95 13.65 21,300 2,800 0.3
#10 19/09/2023
13.70
0.10
 10,576,900 13.70 13.85 13.40 20,400 69,200 -0.7
#11 18/09/2023
13.60
0.30
 13,421,800 13.40 13.70 13.25 0 0 0
#12 15/09/2023
13.30
-0.20
 10,559,900 13.70 13.80 13.25 69,900 377,077 -4.1
#13 14/09/2023
13.50
-0.10
 13,363,800 13.65 13.80 13.05 37,500 480 0.5
#14 13/09/2023
13.60
0.25
 21,834,000 13.40 14.10 13.40 9,200 56,403 -0.6
#15 12/09/2023
13.35
0.45
 11,427,300 12.90 13.35 12.75 607,900 21,700 7.8
#16 11/09/2023
12.90
-0.40
 16,278,700 13.50 13.50 12.90 35,845 458,700 -5.5
#17 08/09/2023
13.30
-0.05
 9,756,600 13.35 13.55 13.25 35,000 54,108 -0.3
#18 07/09/2023
13.35
0
 13,994,700 13.50 13.80 13.35 49,800 232,600 -2.4
#19 06/09/2023
13.35
0.35
 13,117,500 12.90 13.35 12.70 224,200 148,500 1.0
#20 05/09/2023
13
-0.30
 19,169,300 13.40 13.70 12.95 7,700 680,600 -8.7
#21 31/08/2023
13.30
-0.15
 13,078,200 13.45 13.70 13.25 1,700 1,085,100 -14.6
#22 30/08/2023
13.45
0.48
 14,835,600 12.97 13.64 13.11 58,100 31,400 0.4
#23 29/08/2023
12.97
0.43
 13,837,200 12.53 13.21 12.53 705,900 98,300 8.2
#24 28/08/2023
12.53
-0.10
 14,175,900 12.63 12.78 12.39 98,200 53,600 0.6
#25 25/08/2023
12.63
0.10
 14,176,300 12.53 12.92 12.53 202,900 99,907 1.3
#26 24/08/2023
12.53
0.19
 12,567,700 12.34 12.68 12.20 138,200 98,400 0.5
#27 23/08/2023
12.34
0.10
 12,700,100 12.24 12.63 12.24 69,600 178,940 -1.4
#28 22/08/2023
12.24
0.77
 23,751,200 11.47 12.24 11.18 397,100 138,000 3.3
#29 21/08/2023
11.47
-0.14
 14,819,100 11.62 11.86 10.99 1,470,800 38,900 17.0
#30 18/08/2023
11.62
-0.87
 22,575,000 12.49 12.49 11.62 198,780 87,700 1.3
#31 17/08/2023
12.49
-0.19
 10,642,200 12.68 13.06 12.44 15,300 291,859 -3.6
#32 16/08/2023
12.68
0.05
 12,833,500 12.63 12.97 12.39 145,400 39,700 1.4
#33 15/08/2023
12.63
-0.43
 18,514,700 13.06 13.26 12.49 54,900 956,800 -12.0
#34 14/08/2023
13.06
0.82
 19,683,900 12.24 13.06 12.44 31,700 526,700 -6.6
#35 11/08/2023
12.24
0.77
 18,401,500 11.47 12.24 11.28 283,900 117,500 2.0
#36 10/08/2023
11.47
-0.48
 12,257,500 11.96 12.00 11.43 190,500 109,800 1.0
#37 09/08/2023
11.96
0.14
 12,063,800 11.81 12.10 11.57 196,100 34,000 2.0
#38 08/08/2023
11.81
0.10
 20,420,100 11.71 12.39 11.67 166,500 643,200 -5.9
#39 07/08/2023
11.71
0.72
 22,213,100 10.99 11.71 11.28 93,300 535,500 -5.3
#40 04/08/2023
10.99
0.67
 24,512,500 10.32 10.99 10.51 183,100 39,200 1.6
#41 03/08/2023
10.32
0.10
 10,263,900 10.22 10.56 10.12 0 34,300 -0.4
#42 02/08/2023
10.22
0.10
 9,791,100 10.12 10.32 10.03 532,900 21,400 5.4
#43 01/08/2023
10.12
-0.39
 13,749,200 10.51 10.80 10.12 77,100 263,600 -2.0
#44 31/07/2023
10.51
0.58
 12,949,400 9.93 10.61 9.98 485,800 49,300 4.7
#45 28/07/2023
9.93
0
 12,971,400 9.93 10.22 9.79 43,100 81,200 -0.4
#46 27/07/2023
9.93
0.39
 17,955,400 9.55 10.03 9.55 81,800 127,200 -0.5
#47 26/07/2023
9.55
0.29
 12,408,200 9.26 9.62 9.26 27,400 1,100 0.3
#48 25/07/2023
9.26
0.02
 8,269,700 9.24 9.33 9.21 120,700 11,300 1.0
#49 24/07/2023
9.24
0.17
 7,499,700 9.06 9.24 9.09 239,700 27,700 2.0
#50 21/07/2023
9.06
0.10
 4,470,600 8.97 9.08 8.98 200 36,300 -0.3
#51 20/07/2023
8.97
0.01
 3,868,700 8.96 9.00 8.90 109,800 136,400 -0.2
#52 19/07/2023
8.96
-0.20
 9,666,200 9.16 9.22 8.95 17,900 404,400 -3.6
#53 18/07/2023
9.16
-0.11
 6,878,500 9.27 9.27 9.11 121,400 114,900 0.1
#54 17/07/2023
9.27
0.14
 8,473,800 9.13 9.35 9.18 255,100 50,200 2.0
#55 14/07/2023
9.13
0.07
 8,166,900 9.06 9.23 9.03 141,500 127,400 0.1
#56 13/07/2023
9.06
0.04
 6,718,800 9.02 9.15 9.04 57,000 48,500 0.1
#57 12/07/2023
9.02
-0.15
 6,481,700 9.18 9.28 9.01 37,200 121,300 -0.8
#58 11/07/2023
9.18
0.12
 9,904,000 9.06 9.34 9.09 82,900 700 0.8
#59 10/07/2023
9.06
0.10
 8,172,800 8.97 9.15 8.97 79,400 27,900 0.5
#60 07/07/2023
8.97
-0.09
 6,645,300 9.05 9.16 8.92 11,900 68,500 -0.5
#61 06/07/2023
9.05
0.32
 18,017,200 8.74 9.12 8.72 263,300 69,900 1.8
#62 05/07/2023
8.74
0.05
 4,185,200 8.69 8.80 8.70 173,400 16,200 1.4
#63 04/07/2023
8.69
0.10
 3,212,800 8.59 8.76 8.58 6,900 1,500 0.0
#64 03/07/2023
8.59
0.02
 1,534,000 8.57 8.67 8.55 18,300 50,700 -0.3
#65 30/06/2023
8.57
-0.04
 2,854,600 8.61 8.61 8.54 14,400 31,200 -0.1
#66 29/06/2023
8.61
-0.14
 4,074,900 8.75 8.77 8.58 20,200 96,300 -0.7
#67 28/06/2023
8.75
0.13
 7,382,800 8.63 8.82 8.64 263,600 12,000 2.3
#68 27/06/2023
8.63
-0.02
 3,015,500 8.65 8.75 8.59 44,300 43,600 0.0
#69 26/06/2023
8.65
-0.10
 6,852,500 8.75 8.76 8.48 40,600 306,100 -2.4
#70 23/06/2023
8.75
-0.04
 6,053,800 8.78 8.90 8.66 34,600 91,300 -0.5
#71 22/06/2023
8.78
0.13
 7,055,000 8.66 8.81 8.68 173,200 0 1.6
#72 21/06/2023
8.66
0.15
 4,786,700 8.50 8.68 8.50 240,400 0 2.1
#73 20/06/2023
8.50
0.15
 2,969,000 8.35 8.53 8.36 80,900 75,900 0.0
#74 19/06/2023
8.35
-0.05
 4,261,200 8.40 8.48 8.34 2,700 265,300 -2.3
#75 16/06/2023
8.40
-0.10
 6,030,200 8.49 8.68 8.40 109,000 704,400 -5.2
#76 15/06/2023
8.49
-0.14
 5,782,800 8.63 8.64 8.48 15,900 300,500 -2.5
#77 14/06/2023
8.63
-0.12
 4,729,200 8.75 8.83 8.63 150,500 83,300 0.6
#78 13/06/2023
8.75
0.12
 6,574,300 8.63 8.80 8.65 233,500 1,300 2.1
#79 12/06/2023
8.63
-0.03
 4,277,300 8.66 8.75 8.56 200 230,800 -2.1
#80 09/06/2023
8.66
-0.04
 6,098,500 8.70 8.75 8.53 7,900 17,500 -0.1
#81 08/06/2023
8.70
-0.15
 10,550,100 8.85 9.05 8.70 137,100 112,800 0.2
#82 07/06/2023
8.85
0.15
 7,186,400 8.70 8.99 8.71 34,500 85,200 -0.5
#83 06/06/2023
8.70
0.16
 6,284,400 8.53 8.74 8.49 272,200 36,600 2.1
#84 05/06/2023
8.53
0.04
 5,888,700 8.49 8.64 8.49 85,500 100,000 -0.1
#85 02/06/2023
8.49
-0.20
 13,527,000 8.70 8.82 8.48 4,300 388,800 -3.4
#86 01/06/2023
8.70
-0.13
 6,713,400 8.82 8.91 8.68 11,700 192,900 -1.6
#87 31/05/2023
8.82
0.24
 10,824,800 8.58 8.96 8.49 59,500 0 0.5
#88 30/05/2023
8.58
-0.08
 9,110,100 8.66 8.70 8.45 13,700 352,700 -3.0
#89 29/05/2023
8.66
0.17
 6,349,600 8.48 8.77 8.56 59,900 27,700 0.3
#90 26/05/2023
8.48
0.30
 9,487,000 8.19 8.54 8.19 484,400 52,300 3.8
#91 25/05/2023
8.19
-0.08
 6,470,200 8.26 8.27 8.14 80,800 0 0.7
#92 24/05/2023
8.26
-0.01
 6,721,100 8.27 8.38 8.21 40,000 5,700 0.3
#93 23/05/2023
8.27
-0.03
 4,856,100 8.30 8.43 8.21 54,300 97,300 -0.4
#94 22/05/2023
8.30
0.22
 6,631,500 8.08 8.35 8.11 1,000 1,200 -0.0
#95 19/05/2023
8.08
-0.12
 9,178,900 8.20 8.28 7.92 3,400 461,400 -3.8
#96 18/05/2023
8.20
-0.15
 7,985,000 8.35 8.47 8.20 37,400 375,100 -2.9
#97 17/05/2023
8.35
0.53
 24,643,100 7.82 8.36 7.83 280,900 8,000 2.3
#98 16/05/2023
7.82
0.01
 7,458,300 7.81 7.94 7.77 3,400 2,000 0.0
#99 15/05/2023
7.81
-0.14
 6,945,600 7.94 8.03 7.79 122,300 17,800 0.9
#100 12/05/2023
7.94
0.02
 7,078,100 7.93 7.95 7.84 275,200 7,600 2.2

Chính sách bảo mật | Điều khoản sử dụng |