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

17.20
-0.80
(-4.44%)

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
(2024-06-19)
-1.15 -5.79% 270,693,900 1,203,438 32.8
18.70
21.20
18.70
2 tháng
(2024-05-20)
-0.30 -1.58% 544,875,800 2,132,715 49.3
18.40
21.20
18.70
3 tháng
(2024-04-22)
3.50 23.03% 774,885,200 5,659,592 103.0
14.55
21.20
18.70
6 tháng
(2024-01-22)
5.85 45.53% 1,456,393,000 12,088,788 202.0
12.75
21.20
18.70
12 tháng
(2023-07-25)
9.44 102.03% 2,837,596,300 12,822,788 203.6
9.26
21.20
18.70
24 tháng
(2022-08-01)
8.45 82.38% 4,229,928,600 9,233,192 163.3
4.77
21.20
18.70
36 tháng
(2021-08-04)
5.31 39.65% 6,177,196,000 -44,227,048 -849.0
4.77
24.11
18.70
60 tháng
(2019-08-15)
3.70 24.63% 8,366,992,840 -45,103,358 -844.3
4.77
30.55
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2024
17.20
12,641,600 18.10 18.40 17.20 673,900 2,411,400 -30.7
22/07/2024
18
15,572,200 18.50 18.70 17.45 1,687,700 168,100 27.2
19/07/2024
18.70
8,520,300 19.45 19.45 18.60 61,000 261,800 -3.9
18/07/2024
19.45
12,223,200 19 19.45 18.55 575,000 393,800 3.4
17/07/2024
19
23,220,900 20.50 20.50 19 194,300 331,300 -2.7
16/07/2024
20.40
8,365,300 20.85 21 20.35 349,300 64,500 5.9
15/07/2024
20.60
5,384,200 20.55 20.85 20.40 69,262 19,100 1.0
12/07/2024
20.50
6,621,200 20.50 20.55 20.10 140,130 3,100 2.8
11/07/2024
20.30
11,806,200 20.75 21.20 20.30 0 0 0
10/07/2024
20.45
13,677,600 20.40 21.05 19.95 154,600 707,000 -11.2
09/07/2024
20.30
11,863,900 20 20.60 19.95 252,100 535,900 -5.7
08/07/2024
19.90
9,385,800 19.65 20.20 19.60 20,300 180,200 -3.1
05/07/2024
19.60
7,958,600 19.55 19.95 19.35 351,500 407,300 -1.1
04/07/2024
19.50
5,386,800 19.40 19.65 19.15 6,800 297,400 -5.6
03/07/2024
19.40
4,608,900 19.55 19.60 19.20 4,700 535,400 -10.3
02/07/2024
19.45
6,183,900 19.20 19.45 19.05 66,800 828,100 -14.6
01/07/2024
19
5,562,000 19 19.20 18.70 126,200 556,200 -8.2
28/06/2024
19
13,986,800 19.60 19.60 18.60 225,319 1,390,237 -22.3
27/06/2024
19.45
6,686,300 19.45 19.70 19.20 7,000 843,200 -16.3
26/06/2024
19.50
7,641,700 19.85 19.95 19.25 23,236 1,359,153 -26.2
25/06/2024
19.85
10,123,100 19.65 19.90 19.10 356,420 1,426,753 -21.0
24/06/2024
19.60
26,683,200 20.80 21.10 19.55 1,805,597 498,946 26.2
21/06/2024
21
14,278,400 21.20 21.65 20.80 4,449,802 2,917,200 32.0
20/06/2024
21.20
33,177,100 20 21.20 19.75 5,497,301 232,340 108.7
19/06/2024
19.85
17,348,500 19.20 20.20 19.20 762,700 507,000 5.1
18/06/2024
19.20
10,166,000 18.85 19.55 18.85 1,256,070 215,000 20.1
17/06/2024
18.70
12,614,700 18.95 19.10 18.50 483,828 461,300 0.4
14/06/2024
19
10,210,700 19.65 19.85 19 372,766 217,400 3.0
13/06/2024
19.65
9,996,000 19.80 20.30 19.65 0 0 0
12/06/2024
19.65
8,202,800 19.25 19.90 19.20 436,100 205,500 4.5
11/06/2024
19.40
9,925,600 19.80 19.90 19.30 228,242 177,327 1.0
10/06/2024
19.80
8,482,600 20 20.20 19.65 483,534 713,033 -4.5
07/06/2024
20
8,217,500 19.50 20 19.25 134,334 228,159 -1.8
06/06/2024
19.40
11,591,200 19.70 19.85 19.20 106,750 53,170 1.0
05/06/2024
19.65
11,194,900 20 20.10 19.60 116,660 194,200 -1.5
04/06/2024
20
8,252,600 20 20.40 19.80 156,175 330,402 -3.5
03/06/2024
19.90
10,328,900 20.15 20.15 19.65 81,100 1,044,600 -19.2
31/05/2024
19.70
10,410,300 20 20.45 19.70 6,000 631,319 -12.5
30/05/2024
19.90
13,713,800 19.50 19.95 19.15 1,036,910 1,147,785 -2.3
29/05/2024
19.80
18,944,300 19.40 20.45 19.25 2,389,100 143,836 44.2
28/05/2024
19.40
9,393,100 19.40 19.45 19.10 168,300 304,800 -2.6
27/05/2024
19.15
12,908,900 18.40 19.25 18.35 1,751,954 25,300 32.6
24/05/2024
18.40
25,811,800 19.45 19.55 18.25 72,887 1,630,712 -29.7
23/05/2024
19.60
11,740,700 19.20 19.65 19.15 567,350 731,555 -3.2
22/05/2024
19.30
15,375,000 20 20 19.20 68,260 1,392,700 -26.0
21/05/2024
19.85
18,261,500 19 20 18.70 988,555 165,300 15.8
20/05/2024
19
18,439,000 19.50 20.15 19 1,172,800 1,135,000 0.8
17/05/2024
19
9,818,200 18.75 19.20 18.55 107,500 341,000 -4.5
16/05/2024
18.65
13,378,100 19.10 19.10 18.55 25,000 2,535,400 -47.4
15/05/2024
18.70
11,555,900 18.40 19 18.30 1,873,400 309,440 29.2
14/05/2024
18.35
9,217,400 18.30 18.70 18.15 378,772 676,700 -5.5
13/05/2024
18.20
12,594,600 18.80 18.85 17.80 96,740 2,392,100 -41.8
10/05/2024
18.60
15,894,500 18.20 19.30 18.15 355,679 1,082,780 -13.8
09/05/2024
18.20
13,169,300 18.40 18.50 17.95 2,288,606 463,900 33.1
08/05/2024
18.35
19,327,800 17.90 18.75 17.75 3,642,400 594,000 55.2
07/05/2024
18.05
17,191,000 17.75 18.45 17.60 956,100 550,900 7.2
06/05/2024
17.35
15,360,800 16.35 17.35 16.20 366,400 154,200 3.5
03/05/2024
16.25
12,796,200 16.40 16.45 16.05 1,018,000 369,500 10.5
02/05/2024
16.30
13,423,400 16.50 16.65 16.15 38,300 945,900 -14.9
26/04/2024
16
11,171,300 15.60 16.30 15.60 628,600 167,800 7.4
25/04/2024
15.80
14,603,400 15.60 15.95 15.45 605,000 592,600 0.1
24/04/2024
15.55
17,167,100 14.85 15.55 14.65 3,546,400 315,400 49.2
23/04/2024
14.55
12,152,700 15.30 15.30 14.45 126,900 1,430,800 -19.6
22/04/2024
15.20
11,187,700 15.20 15.40 14.95 1,045,500 650,000 6.0
19/04/2024
14.85
24,555,200 15.25 15.55 14.60 2,702,400 2,195,200 7.3
17/04/2024
15.60
17,313,000 15.95 16.25 15.35 1,747,300 2,758,800 -16.2
16/04/2024
15.80
30,248,900 15.80 15.90 15 1,608,900 3,631,100 -31.5
15/04/2024
15.90
25,287,100 17 17.15 15.90 2,053,400 201,100 30.4
12/04/2024
17.05
9,035,600 17.15 17.30 16.85 149,100 1,087,100 -16.1
11/04/2024
17
22,381,400 15.85 17.15 15.75 5,909,300 251,200 94.0
10/04/2024
16.05
8,635,200 16.25 16.70 16.05 215,700 1,657,100 -23.6
09/04/2024
16.15
17,057,400 16.20 16.30 15.60 442,700 1,642,900 -19.1
08/04/2024
16.20
8,857,600 16.50 16.55 16.20 157,800 73,800 1.4
05/04/2024
16.50
14,080,700 16.25 16.90 16.10 1,271,600 2,168,000 -14.9
04/04/2024
16.45
21,851,100 15.70 16.75 15.40 5,276,600 425,100 78.2
03/04/2024
15.70
12,821,100 16.15 16.20 15.65 1,008,300 1,794,800 -12.6
02/04/2024
16.10
10,429,700 15.90 16.20 15.60 876,900 794,800 1.2
01/04/2024
15.95
11,830,800 15.55 16.10 15.55 89,300 2,050,800 -31.2
29/03/2024
15.70
11,893,800 15.10 15.90 15.10 1,958,400 410,700 23.9
28/03/2024
15.20
8,900,700 15.45 15.60 15.15 399,200 296,000 1.5
27/03/2024
15.45
9,960,400 15.70 15.70 15.30 46,000 1,561,900 -23.5
26/03/2024
15.40
13,785,000 14.60 15.45 14.60 2,320,600 48,800 34.4
25/03/2024
14.70
15,099,500 15.05 15.35 14.65 564,200 2,231,500 -25.0
22/03/2024
14.90
16,593,900 15.15 15.20 14.75 2,033,200 831,500 17.9
21/03/2024
15
21,653,300 15.10 15.30 14.70 495,800 4,735,100 -63.7
20/03/2024
14.95
21,913,100 14.20 14.95 14.05 2,551,700 11,800 36.8
19/03/2024
14.15
14,016,000 14.70 14.70 14.15 59,600 6,500 0.8
18/03/2024
14.20
45,506,300 13.50 14.20 13.40 5,428,900 828,400 63.8
15/03/2024
13.30
16,272,800 13.10 13.65 13.05 310,200 582,900 -3.6
14/03/2024
13.10
9,058,800 13.20 13.30 12.95 15,400 392,500 -4.9
13/03/2024
13.10
5,644,800 12.85 13.10 12.80 490,500 19,100 6.1
12/03/2024
12.80
6,520,400 12.80 12.90 12.65 43,100 426,100 -4.9
11/03/2024
12.80
5,578,500 12.90 13.05 12.70 7,000 415,900 -5.2
08/03/2024
12.90
10,674,300 13.25 13.25 12.85 55,500 550,000 -6.4
07/03/2024
13.10
8,555,900 13.15 13.25 13 87,900 805,700 -9.4
06/03/2024
13.10
5,453,800 13.50 13.50 13.05 93,200 0 1.2
05/03/2024
13.45
5,525,300 13.40 13.60 13.40 35,100 0 0.5
04/03/2024
13.40
15,024,600 13.35 13.80 13.30 1,281,100 46,993 16.7
01/03/2024
13.20
5,464,900 13.05 13.30 13 14,500 155,100 -1.9
29/02/2024
13.10
6,934,400 13.15 13.20 12.95 71,400 504,308 -5.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc