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

15.75
0.25
(1.61%)
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
(2024-09-23) 		-1.90 -10.92% 154,919,800 1,553,052 25.9
15.50
18.20
15.50
2 tháng
(2024-08-22) 		-3.10 -16.67% 269,608,200 10,458,921 188.9
15.50
18.80
15.50
3 tháng
(2024-07-23) 		-1.70 -9.88% 545,789,000 7,981,796 139.9
15.50
18.80
15.50
6 tháng
(2024-04-24) 		-0.05 -0.32% 1,312,906,000 16,069,388 283.8
15.50
21.20
15.50
12 tháng
(2023-10-27) 		4.10 35.96% 2,547,224,600 23,827,084 395.5
10.15
21.20
15.50
24 tháng
(2022-11-01) 		8.70 127.78% 4,500,863,000 25,367,364 390.4
4.77
21.20
15.50
36 tháng
(2021-11-08) 		0.08 0.51% 6,188,676,700 -7,161,252 -191.3
4.77
24.11
15.50
60 tháng
(2019-11-18) 		-1.98 -11.34% 8,844,559,250 -35,334,772 -671.3
4.77
30.55
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2024

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123
0
 3,250,300
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128
0		 176,300 84,600 0
10/10/2024
17.45
 3,132,500 17.45 17.50 17.30 136,900 44,700 1.6
09/10/2024
17.35
 2,872,600 17.35 17.50 17.25 1,700 205,508 -3.5
08/10/2024
17.35
 3,684,800 17.25 17.40 17.10 113,804 1,700 1.9
07/10/2024
17.30
 2,287,800 17.30 17.40 17.10 14,000 3,200 0.2
04/10/2024
17.20
 4,383,800 17.20 17.40 17.20 91,600 79,386 0.2
03/10/2024
17.20
 9,905,200 17.85 17.95 17.15 13,603 24,807 -0.2
02/10/2024
17.85
 4,714,900 18.10 18.15 17.85 113,950 22,800 1.6
01/10/2024
18.20
 8,798,400 18.20 18.50 18.05 87,100 200,000 -2.0
30/09/2024
18.15
 5,477,700 17.95 18.15 17.75 412,100 58,323 6.4
27/09/2024
18.05
 5,051,200 18.30 18.35 18 0 0 0
26/09/2024
18.15
 10,761,500 17.80 18.20 17.80 225,972 261,500 -0.7
25/09/2024
17.80
 5,951,600 17.65 17.85 17.55 73,423 55,100 0.3
24/09/2024
17.50
 2,952,800 17.35 17.55 17.35 258,700 324,800 -1.1
23/09/2024
17.40
 3,432,800 17.50 17.70 17.35 0 16,500 -0.3
20/09/2024
17.70
 4,919,000 18 18.10 17.60 75,801 27,600 0.9
19/09/2024
17.80
 3,376,000 17.80 17.90 17.65 1,009 109,100 -1.9
18/09/2024
17.70
 3,588,200 17.60 17.85 17.50 702 116,400 -2.0
17/09/2024
17.60
 4,411,600 17.30 17.70 17.15 152,401 168,500 -0.3
16/09/2024
17.35
 3,493,900 17.75 17.80 17.35 0 0 0
13/09/2024
17.80
 4,032,600 17.40 17.80 17.35 1,105,600 131,600 17.2
12/09/2024
17.40
 2,835,300 17.80 17.80 17.30 383,707 3,000 6.6
11/09/2024
17.60
 5,829,600 17.55 17.75 17.10 610,700 128,100 8.4
10/09/2024
17.65
 6,745,300 18 18.05 17.45 288,562 136,100 2.7
09/09/2024
17.85
 6,443,400 18 18.20 17.85 761,100 125,400 11.4
06/09/2024
18.25
 5,683,100 18.15 18.25 17.85 796,800 398,800 7.3
05/09/2024
18.30
 5,200,000 18.35 18.65 18 293,400 186,700 1.9
04/09/2024
18.35
 6,457,500 18.20 18.40 18 661,300 180,100 8.8
30/08/2024
18.50
 6,648,900 18.30 18.50 18.05 1,848,653 217,926 30.1
29/08/2024
18.30
 3,825,200 18.50 18.50 18.20 293,800 68,100 4.1
28/08/2024
18.45
 8,514,300 18.85 18.85 18 1,900 73,400 -1.3
27/08/2024
18.75
 10,393,300 18.40 18.90 18.35 1,213,000 102,140 20.7
26/08/2024
18.40
 6,309,700 19.05 19.10 18.40 43,000 36,600 0.1
23/08/2024
18.80
 9,515,700 18.45 18.85 18.25 2,009,900 85,000 36.0
22/08/2024
18.60
 6,465,800 18.50 18.65 18.25 821,400 162,300 12.2
21/08/2024
18.60
 9,978,800 18.50 18.65 18.15 2,270,200 601,100 31.1
20/08/2024
18.55
 13,025,200 18.05 18.85 17.75 93,300 347,900 -4.7
19/08/2024
18.05
 8,028,800 18.30 18.40 17.90 4,000 432,900 -7.8
16/08/2024
18.15
 17,805,100 17.15 18.15 17.05 366,100 976,400 -10.7
15/08/2024
17.05
 8,633,300 17.10 17.20 16.85 1,916,600 489,800 24.4
14/08/2024
17.05
 13,766,600 16.60 17.20 16.45 3,271,900 245,700 51.2
13/08/2024
16.60
 10,661,500 16 16.75 15.80 1,788,600 51,300 28.5
12/08/2024
16.05
 12,703,100 16.50 16.70 15.90 560,900 794,300 -3.9
09/08/2024
16.60
 33,652,500 16.80 17.70 15.80 1,245,000 263,700 15.8
08/08/2024
16.60
 21,107,900 17.50 17.90 16.60 29,100 2,046,900 -33.9
07/08/2024
17.80
 9,061,800 17.65 17.80 17.05 491,100 1,300,126 -14.0
06/08/2024
17.40
 12,976,400 16.90 17.40 16.35 959,700 173,302 13.6
05/08/2024
16.30
 13,796,200 17.10 17.30 16.25 265,200 92,776 2.8
02/08/2024
17.45
 10,483,000 16.50 17.70 16.45 1,060,407 351,500 11.7
01/08/2024
16.85
 22,155,800 18.10 18.15 16.85 375,100 2,348,300 -34.1
31/07/2024
18.10
 6,238,200 18.45 18.75 17.85 8,400 295,100 -5.3
30/07/2024
18.40
 7,138,600 18.70 18.70 18 85,769 1,022,700 -17.3
29/07/2024
18.60
 10,116,100 18.20 18.70 17.90 95,400 924,700 -15.1
26/07/2024
17.90
 5,322,300 17.80 17.95 17.50 10,003 544,500 -9.5
25/07/2024
17.75
 5,508,400 17.70 17.75 17.35 146,200 1,126,400 -17.2
24/07/2024
17.80
 11,379,600 17 18 17 1,430,800 2,784,000 -23.8
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

Chính sách bảo mật | Điều khoản sử dụng |