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

15.75
0
(0%)
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
(2024-10-21) 		0.25 1.61% 115,922,300 -4,000,768 -65.2
14.20
16.15
15.75
2 tháng
(2024-09-23) 		-1.65 -9.48% 259,545,400 -2,005,968 -31.6
14.20
18.20
15.75
3 tháng
(2024-08-22) 		-2.85 -15.32% 374,233,800 6,285,632 120.4
14.20
18.80
15.75
6 tháng
(2024-05-24) 		-2.65 -14.40% 1,147,046,400 8,075,003 159.6
14.20
21.20
15.75
12 tháng
(2023-11-27) 		3.85 32.35% 2,439,446,600 19,349,099 325.3
11.90
21.20
15.75
24 tháng
(2022-12-01) 		8.20 108.63% 4,440,921,600 21,057,673 325.2
6.25
21.20
15.75
36 tháng
(2021-12-06) 		-1.22 -7.19% 6,031,849,500 2,257,363 61.1
4.77
24.11
15.75
60 tháng
(2019-12-17) 		-4.03 -20.38% 8,906,388,090 -39,699,337 -745.9
4.77
30.55
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
15.75
 3,244,900 15.70 15.80 15.45 175,800 236,600 -1.8
20/11/2024
15.75
 10,557,600 15.15 16 14.95 705,800 1,317,800 -9.8
19/11/2024
15.20
 5,261,000 15.30 15.45 15.05 261,400 470,700 -3.2
18/11/2024
15.15
 7,267,200 14.20 15.15 14.15 1,005,000 260,700 10.7
15/11/2024
14.20
 7,669,600 14.40 14.50 14 1,510,707 30,100 21.0
14/11/2024
14.50
 3,426,400 14.95 15.05 14.50 24,800 179,400 -2.3
13/11/2024
14.95
 3,955,100 15.05 15.15 14.80 192,125 288,900 -1.4
12/11/2024
15.10
 3,857,000 15.25 15.50 15.10 230,400 1,261,900 -15.6
11/11/2024
15.20
 5,191,100 15.40 15.40 15 104,000 188,600 -1.3
08/11/2024
15.50
 3,400,200 15.50 15.60 15.25 4,000 282,100 -4.3
07/11/2024
15.50
 4,196,600 15.55 15.85 15.45 172,000 694,300 -8.2
06/11/2024
15.50
 3,250,100 15.45 15.50 15.30 0 0 0
05/11/2024
15.30
 2,925,300 15.10 15.50 15.10 70,700 333,400 -4.0
04/11/2024
15.25
 7,069,000 15.50 15.75 15.05 258,900 1,214,900 -14.7
01/11/2024
15.80
 4,020,100 16.05 16.10 15.70 2,000 781,500 -12.4
31/10/2024
16.15
 3,496,900 16.10 16.35 16 200,000 366,600 -2.7
30/10/2024
16.10
 3,210,400 16.20 16.30 16.05 1,800 308,100 -5.0
29/10/2024
16.10
 7,228,600 15.80 16.40 15.80 623,300 559,600 1.0
28/10/2024
15.70
 2,346,600 15.70 15.75 15.55 372,100 18,000 5.5
25/10/2024
15.60
 3,642,100 15.70 15.80 15.50 388,500 131,300 4.0
24/10/2024
15.75
 2,682,400 15.85 15.85 15.55 323,800 7,400 5.0
23/10/2024
15.85
 4,162,500 15.75 15.90 15.45 324,400 363,700 -0.6
22/10/2024
15.75
 5,809,800 15.50 15.85 15.50 303,800 198,800 1.6
21/10/2024
15.50
 11,296,700 16.20 16.20 15.50 9,600 1,832,100 -28.6
18/10/2024
16.20
 4,151,500 16.45 16.50 16.15 165,400 408,300 -4.0
17/10/2024
16.40
 8,356,300 16.20 16.70 15.85 514,800 381,600 2.2
16/10/2024
16.20
 5,424,500 16.50 16.55 16.15 139,200 159,300 -0.3
15/10/2024
16.05
 13,668,800 16.45 16.65 15.50 837,300 73,300 12.1
14/10/2024
16.45
 35,136,700 16.40 16.95 16.35 1,342,600 981,300 6.1
11/10/2024
17.55
 3,477,700 17.45 17.75 17.40 397,800 146,600 4.4
10/10/2024
17.45
 3,132,500 17.45 17.50 17.30 236,900 46,800 3.3
09/10/2024
17.35
 2,872,600 17.35 17.50 17.25 44,800 205,500 -2.8
08/10/2024
17.35
 3,684,800 17.25 17.40 17.10 254,000 1,700 4.4
07/10/2024
17.30
 2,287,800 17.30 17.40 17.10 143,200 3,200 2.4
04/10/2024
17.20
 4,383,800 17.20 17.40 17.20 191,600 81,400 1.9
03/10/2024
17.20
 9,905,200 17.85 17.95 17.15 13,600 28,300 -0.3
02/10/2024
17.85
 4,714,900 18.10 18.15 17.85 114,000 22,800 1.6
01/10/2024
18.20
 8,798,400 18.20 18.50 18.05 177,100 200,400 -0.4
30/09/2024
18.15
 5,477,700 17.95 18.15 17.75 412,100 58,300 6.4
27/09/2024
18.05
 5,051,200 18.30 18.35 18 24,200 141,600 -2.1
26/09/2024
18.15
 10,761,500 17.80 18.20 17.80 225,700 261,500 -0.7
25/09/2024
17.80
 5,951,600 17.65 17.85 17.55 73,100 55,100 0.3
24/09/2024
17.50
 2,952,800 17.35 17.55 17.35 285,700 324,800 -0.7
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 17.60 701,100 243,500 8.1
19/09/2024
17.80
 3,376,000 17.80 17.90 17.65 1,000 109,100 -1.9
18/09/2024
17.70
 3,588,200 17.60 17.85 17.50 700 116,400 -2.0
17/09/2024
17.60
 4,411,600 17.30 17.70 17.15 152,400 168,500 -0.3
16/09/2024
17.35
 3,493,900 17.75 17.80 17.35 96,000 483,900 -6.8
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 17.30 383,700 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 17.45 288,500 136,100 2.7
09/09/2024
17.85
 6,443,400 18 18.20 17.85 0 0 0
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 1,848,600 217,900 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 1,213,000 102,100 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 12.3
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 1,300,100 -14.0
06/08/2024
17.40
 12,976,400 16.90 17.40 16.35 959,700 173,300 13.6
05/08/2024
16.30
 13,796,200 17.10 17.30 16.25 265,200 92,700 2.8
02/08/2024
17.45
 10,483,000 16.50 17.70 16.45 1,060,400 351,500 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 95,400 924,700 -15.1
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 80,000 544,500 -8.2
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 69,100 19,200 1.0
12/07/2024
20.50
 6,621,200 20.50 20.55 20.10 140,000 3,100 2.8
11/07/2024
20.30
 11,806,200 20.75 21.20 20.30 100,200 459,700 -7.5
10/07/2024
20.45
 13,677,600 20.40 21.05 19.95 154,600 707,000 -11.3
09/07/2024
20.30
 11,863,900 20 20.60 19.95 252,100 535,900 -5.8
08/07/2024
19.90
 9,385,800 19.65 20.20 19.60 20,300 180,200 -3.2
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

Chính sách bảo mật | Điều khoản sử dụng |