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

15.30
-0.05
(-0.33%)
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
(2026-05-18) 		-1.30 -7.81% 113,758,900 -14,421,454 0
14.80
16.65
15.30
2 tháng
(2026-04-20) 		-1.75 -10.23% 271,515,800 -24,709,495 0
14.80
18.15
15.30
3 tháng
(2026-03-19) 		0.75 5.14% 550,704,800 -9,434,750 -8.3
14.60
18.15
15.30
6 tháng
(2025-12-19) 		-3.45 -18.35% 945,550,900 -22,493,750 -225.3
12.85
19.15
15.30
12 tháng
(2025-06-23) 		-0.28 -1.78% 2,046,334,600 -11,636,750 -30.3
12.85
24.62
15.30
24 tháng
(2024-06-27) 		-0.61 -3.80% 3,809,901,000 14,297,452 359.2
11.07
24.62
15.30
36 tháng
(2023-07-03) 		8.30 117.82% 6,599,951,600 32,378,819 661.6
7.05
24.62
15.30
60 tháng
(2021-07-13) 		3.93 34.40% 9,918,644,500 -26,629,317 -424.2
3.91
24.62
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |