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

18.15
0.25
(1.40%)
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
(2026-04-01) 		0.65 3.71% 233,778,100 12,287,681 0
15.80
18.15
18.15
2 tháng
(2026-03-02) 		3.55 24.32% 465,521,100 24,340,081 78.0
12.85
18.15
18.15
3 tháng
(2026-02-02) 		2.75 17.86% 560,317,800 25,089,181 92.5
12.85
18.15
18.15
6 tháng
(2025-11-03) 		-1.04 -5.42% 924,086,800 3,482,981 -250.0
12.85
20.95
18.15
12 tháng
(2025-05-06) 		4.04 28.63% 2,164,203,600 24,675,562 34.3
12.85
24.62
18.15
24 tháng
(2024-05-13) 		3.22 21.57% 4,061,191,700 45,559,054 434.3
11.07
24.62
18.15
36 tháng
(2023-05-17) 		11.30 164.98% 6,646,449,900 58,873,250 649.0
6.63
24.62
18.15
60 tháng
(2021-05-27) 		5.31 41.30% 9,917,956,300 -1,253,486 -482.9
3.91
24.62
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
17.50
 12,934,300 17.05 18 16.70 803,900 263,100 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
10/03/2026
13.70
 10,965,400 13.20 13.70 12.95 1,565,800 1,158,300 5.2
09/03/2026
12.85
 10,178,200 12.90 13.10 12.85 1,565,800 1,158,300 5.2
06/03/2026
13.80
 4,739,000 14.20 14.20 13.70 516,400 1,091,400 -8.0
05/03/2026
13.95
 4,846,400 14.20 14.40 13.90 335,900 1,493,800 -16.2
04/03/2026
13.95
 9,873,200 14.30 14.50 13.45 468,800 1,310,900 -11.8
03/03/2026
14.40
 6,788,100 14.55 14.85 14.30 1,125,000 460,800 9.7
02/03/2026
14.60
 12,189,300 14.55 14.95 14.50 974,900 155,500 12.6
27/02/2026
15.20
 8,753,700 15.90 15.90 15.20 155,300 2,540,600 -36.7
26/02/2026
15.80
 5,920,300 15.95 16 15.50 371,700 246,000 1.9
25/02/2026
15.90
 8,097,600 16.40 16.50 15.90 55,500 962,200 -14.7
24/02/2026
16.55
 5,457,800 16.60 16.60 16.30 1,054,700 1,196,300 -2.2
23/02/2026
16.70
 5,432,900 16.65 16.70 16.20 708,300 556,600 2.6
13/02/2026
16.65
 6,540,200 16.40 16.65 16.10 1,052,800 801,100 4.4
12/02/2026
16.55
 7,090,600 16.30 16.70 15.85 2,307,800 957,100 22.5
11/02/2026
16.10
 14,272,900 15.05 16.10 15.05 1,890,100 25,900 29.5
10/02/2026
15.05
 3,630,700 14.90 15.20 14.80 809,300 110,700 10.5
09/02/2026
15
 3,088,500 14.80 15 14.45 178,500 802,300 -9.3
06/02/2026
14.70
 5,329,800 15.30 15.30 14.70 178,500 802,300 -9.3
05/02/2026
15.40
 4,279,100 15.55 15.65 15.30 147,000 214,900 -1.0
04/02/2026
15.40
 4,845,800 15.35 15.55 15.20 732,000 205,100 8.0
03/02/2026
15.50
 4,408,200 15.40 15.50 15.25 974,900 155,500 12.6
02/02/2026
15.40
 7,648,600 15.45 15.50 14.90 992,500 1,283,200 -4.4
30/01/2026
15.70
 7,576,700 15.50 15.70 15.15 1,391,600 636,000 11.8
29/01/2026
15.45
 5,677,800 15.40 15.50 14.90 1,260,200 1,565,800 -4.2
28/01/2026
15.50
 9,149,500 14.75 15.50 14.05 1,875,700 1,432,400 6.6
27/01/2026
14.60
 4,429,600 14.60 14.80 14.40 895,500 1,362,400 -6.8
26/01/2026
14.60
 7,350,500 15.40 15.50 14.55 189,100 1,565,800 -20.7
23/01/2026
15.35
 5,632,200 16.05 16.05 15.35 1,600 3,379,200 -52.6
22/01/2026
16.05
 11,595,200 15.15 16.15 15.10 1,333,100 1,030,900 4.4
21/01/2026
15.10
 8,237,900 15.50 15.85 15 745,200 1,484,100 -11.4
20/01/2026
15.55
 7,560,700 16 16.05 15.55 329,800 2,023,300 -26.6
19/01/2026
16
 5,439,200 15.90 16.10 15.75 658,200 519,500 2.3
16/01/2026
15.90
 4,785,200 16.05 16.30 15.75 661,200 930,200 -4.3
15/01/2026
15.95
 7,917,200 15.70 16.30 15.70 1,082,800 1,519,200 -7.0
14/01/2026
15.95
 9,496,700 16.45 16.60 15.95 1,020,300 1,894,500 -14.1
13/01/2026
16.45
 6,674,400 16.60 16.85 16.45 273,900 1,243,600 -16.1
12/01/2026
16.30
 7,789,900 15.95 16.60 15.50 1,536,500 2,219,800 -11.2
09/01/2026
15.95
 18,430,400 17.10 17.10 15.95 871,400 5,740,900 -79.1
08/01/2026
17.10
 7,069,700 17.60 17.70 17.10 714,000 2,706,600 -34.5
07/01/2026
17.60
 5,299,900 17.40 17.65 17 1,448,800 744,300 12.4
06/01/2026
17.25
 8,397,100 17.60 17.85 17 778,200 2,773,500 -34.3
05/01/2026
17.90
 7,408,600 18.15 18.20 17.50 577,500 3,287,100 -48.3
31/12/2025
18.30
 4,990,600 18.20 18.30 17.90 728,500 58,300 12.3
30/12/2025
18.30
 3,216,800 18.40 18.45 18.15 180,000 355,100 -3.2
29/12/2025
18.50
 3,149,500 18.55 18.60 18.25 353,000 832,800 -8.8
26/12/2025
18.70
 5,517,900 18.35 18.75 18 607,100 208,800 7.4
25/12/2025
18.85
 6,146,900 18.90 18.95 18.45 1,044,800 1,736,900 -12.5
24/12/2025
19
 4,791,200 18.70 19.05 18.55 720,100 1,163,100 -8.1
23/12/2025
18.85
 3,038,400 19.05 19.10 18.65 427,500 84,400 6.5
22/12/2025
19.15
 4,994,600 18.75 19.20 18.55 636,400 169,300 8.9
19/12/2025
18.80
 4,761,400 18.25 18.80 18.10 1,742,800 1,040,800 13.4
18/12/2025
18.40
 5,172,500 18.40 18.40 18.05 802,100 2,666,600 -33.8
17/12/2025
18.65
 2,812,300 18.55 18.75 18.35 356,400 698,800 -6.3
16/12/2025
19
 9,970,400 17.75 19 17 1,976,300 3,411,500 -24.0
15/12/2025
17.95
 5,363,600 18.60 18.70 17.65 196,700 110,600 1.5
12/12/2025
18.60
 7,173,100 19.85 19.85 18.60 1,500 86,400 -1.7
11/12/2025
19.95
 1,964,300 19.95 20.10 19.65 30,100 188,300 -3.1
10/12/2025
20
 1,721,200 19.95 20 19.70 30,900 16,700 0.3
09/12/2025
20.10
 5,472,800 20 20.10 19.30 359,200 830,900 -9.3
08/12/2025
20.10
 2,740,700 20.25 20.40 19.95 500 280,400 -5.6
05/12/2025
20.40
 3,584,800 20.90 20.90 20.20 30,300 162,100 -2.7
04/12/2025
20.75
 7,464,400 20.40 20.80 20.30 1,019,600 35,800 20.2
03/12/2025
20.30
 2,763,400 20.25 20.35 19.95 99,800 13,100 1.8
02/12/2025
20.20
 4,415,400 20.05 20.20 19.60 100,100 371,400 -5.4

Chính sách bảo mật | Điều khoản sử dụng |