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

15.50
-0.25
(-1.59%)
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
(2024-10-23) 		-0.35 -2.21% 108,234,100 -3,068,063 -50.4
14.20
16.15
15.50
2 tháng
(2024-09-23) 		-1.90 -10.92% 268,963,700 -2,790,763 -43.7
14.20
18.20
15.50
3 tháng
(2024-08-26) 		-2.90 -15.76% 367,670,600 2,916,837 60.0
14.20
18.75
15.50
6 tháng
(2024-05-27) 		-3.65 -19.06% 1,130,652,900 8,848,208 177.2
14.20
21.20
15.50
12 tháng
(2023-11-28) 		3.45 28.63% 2,443,346,100 18,528,804 312.7
12.05
21.20
15.50
24 tháng
(2022-12-05) 		8.03 107.43% 4,429,400,100 20,119,571 311.8
6.25
21.20
15.50
36 tháng
(2021-12-08) 		-1.51 -8.89% 6,014,403,500 2,353,168 68.0
4.77
24.11
15.50
60 tháng
(2019-12-19) 		-3.37 -17.87% 8,911,667,930 -40,576,712 -760.7
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)
22/04/2019
13.50
 522,670 13.54 13.57 13.28 500 0 0.0
19/04/2019
13.54
 341,730 13.50 13.60 13.47 200 0 0.0
18/04/2019
13.50
 208,210 13.63 13.66 13.50 19,780 0 0.4
17/04/2019
13.63
 440,870 13.79 13.89 13.54 500 0 0.0
16/04/2019
13.79
 440,000 14.08 14.08 13.47 300 4,110 -0.1
12/04/2019
14.08
 697,530 14.18 14.21 13.98 38,460 0 0.8
11/04/2019
14.18
 723,200 14.08 14.18 14.02 49,020 500 1.1
10/04/2019
14.08
 571,060 14.30 14.30 13.95 0 4,670 -0.1
09/04/2019
14.30
 667,880 14.18 14.34 13.25 0 5,840 -0.1
08/04/2019
14.18
 1,016,770 14.88 14.88 13.86 57,040 0 1.3
05/04/2019
14.88
 823,540 15.49 15.49 14.72 100 0 0.0
04/04/2019
15.49
 1,644,270 15.49 15.71 15.20 26,680 8,070 0.4
03/04/2019
15.49
 2,435,780 15.01 15.55 15.04 37,380 380 0.9
02/04/2019
15.01
 1,981,990 14.46 15.07 14.37 440 500 -0.0
01/04/2019
14.46
 310,440 14.46 14.56 14.27 2,820 7,840 -0.1
29/03/2019
14.46
 532,600 14.43 14.53 14.34 0 220 -0.0
28/03/2019
14.43
 444,960 14.46 14.46 14.24 45,960 8,480 0.8
27/03/2019
14.46
 166,620 14.46 14.50 14.27 1,500 0 0.0
26/03/2019
14.46
 231,820 14.43 14.50 14.27 0 700 -0.0
25/03/2019
14.43
 371,660 14.66 14.69 14.08 0 0 0
22/03/2019
14.66
 352,860 14.59 14.72 14.56 1,030 12,090 -0.3
21/03/2019
14.59
 1,019,180 14.43 14.59 14.37 44,250 11,860 0.7
20/03/2019
14.43
 586,870 14.40 14.46 14.37 112,480 12,130 2.3
19/03/2019
14.40
 541,270 14.37 14.40 14.14 78,020 64,000 0.3
18/03/2019
14.37
 312,340 14.56 14.66 14.02 20 70,010 -1.6
15/03/2019
14.56
 723,880 15.04 15.10 14.53 455,880 141,020 7.2
14/03/2019
15.04
 446,930 14.85 15.04 14.82 62,640 0 1.5
13/03/2019
14.85
 372,250 14.82 14.94 14.85 22,580 11,760 0.3
12/03/2019
14.82
 145,490 14.75 14.82 14.72 6,000 7,080 -0.0
11/03/2019
14.75
 242,850 14.66 14.82 14.59 31,000 10,810 0.5
08/03/2019
14.66
 479,780 14.62 14.66 14.21 30,300 0 0.7
07/03/2019
14.62
 675,180 14.75 14.82 14.46 53,640 13,450 0.9
06/03/2019
14.75
 612,190 14.62 14.82 14.66 25,240 0 0.6
05/03/2019
14.62
 965,630 14.59 14.62 14.34 36,160 0 0.8
04/03/2019
14.59
 2,454,210 15.42 15.46 14.37 72,280 0 1.6
01/03/2019
15.42
 603,810 15.62 15.68 15.36 43,460 10 1.1
28/02/2019
15.62
 1,212,820 16.64 16.67 15.62 100,720 25,780 1.9
27/02/2019
16.64
 2,986,310 15.68 16.64 15.74 71,480 6,200 1.6
26/02/2019
15.68
 1,540,640 15.68 15.71 14.72 71,780 11,110 1.4
25/02/2019
15.68
 2,476,770 15.84 16.00 15.52 71,480 10,170 1.5
22/02/2019
15.84
 7,118,500 15.04 15.84 14.43 35,750 7,910 0.6
21/02/2019
15.04
 1,535,020 14.59 15.04 14.59 118,950 15,000 2.4
20/02/2019
14.59
 361,530 14.40 14.59 14.34 105,850 6,840 2.2
19/02/2019
14.40
 415,380 14.08 14.40 13.98 48,930 0 1.1
18/02/2019
14.08
 468,450 13.44 14.08 13.44 50,230 7,730 0.9
15/02/2019
13.44
 529,320 12.93 13.44 12.77 22,550 500 0.4
14/02/2019
12.93
 227,220 12.96 12.96 12.80 87,040 500 1.7
13/02/2019
12.96
 219,950 12.93 12.99 12.83 35,840 14,560 0.4
12/02/2019
12.93
 261,820 12.80 12.96 12.70 53,610 0 1.1
11/02/2019
12.80
 220,740 12.48 12.80 12.48 71,480 0 1.4
01/02/2019
12.48
 933,340 11.97 12.48 11.90 71,520 0 1.3
31/01/2019
11.97
 434,840 12.06 12.10 11.71 79,250 0 1.5
30/01/2019
12.06
 700,530 11.94 12.10 11.94 71,820 0 1.4
29/01/2019
11.94
 1,062,820 11.74 12.00 11.71 99,150 0 1.8
28/01/2019
11.74
 812,360 11.58 11.74 11.55 65,600 0 1.2
25/01/2019
11.58
 980,410 11.52 11.65 11.36 17,880 0 0.3
24/01/2019
11.52
 570,760 11.55 11.62 11.39 0 0 0
23/01/2019
11.55
 983,970 11.52 11.58 11.33 32,390 0 0.6
22/01/2019
11.52
 1,727,940 11.39 11.55 11.20 8,650 0 0.2
21/01/2019
11.39
 1,083,950 11.20 11.42 11.20 400 0 0.0
18/01/2019
11.20
 1,630,230 10.78 11.20 10.59 0 0 0
17/01/2019
10.78
 457,980 10.85 10.91 10.72 0 2,680 -0.0
16/01/2019
10.85
 311,640 10.85 10.88 10.75 27,290 0 0.5
15/01/2019
10.85
 251,400 10.82 10.88 10.69 16,070 3,000 0.2
14/01/2019
10.82
 436,350 10.88 10.98 10.69 0 0 0
11/01/2019
10.88
 927,630 10.72 10.91 10.62 0 0 0
10/01/2019
10.72
 324,630 10.69 10.75 10.62 0 0 0
09/01/2019
10.69
 614,590 10.75 10.82 10.62 0 2,970 -0.0
08/01/2019
10.75
 501,740 10.85 10.85 10.56 0 16,530 -0.3
07/01/2019
10.85
 374,060 10.88 11.01 10.72 0 6,860 -0.1
04/01/2019
10.88
 712,610 11.01 11.01 10.59 0 0 0
03/01/2019
11.01
 1,659,190 10.98 11.07 10.21 8,000 0 0.1
02/01/2019
10.98
 489,900 11.36 11.46 10.88 0 2,800 -0.0
28/12/2018
11.36
 202,700 11.36 11.39 10.62 40,900 7,910 0.6
27/12/2018
11.36
 1,110,620 11.36 11.65 11.10 0 8,160 -0.1
26/12/2018
11.36
 1,184,890 11.33 11.52 11.07 0 7,990 -0.1
25/12/2018
11.33
 1,137,240 12.16 12.16 11.33 0 10,450 -0.2
24/12/2018
12.16
 686,540 12.61 12.70 12.16 0 8,100 -0.2
21/12/2018
12.61
 639,770 12.77 12.77 12.45 42,000 55,230 -0.3
20/12/2018
12.77
 1,165,330 12.67 12.77 12.38 0 10,180 -0.2
19/12/2018
12.67
 1,387,240 12.67 12.74 12.19 0 68,020 -1.3
18/12/2018
12.67
 379,260 12.90 12.90 12.16 0 40,860 -0.8
17/12/2018
12.90
 761,960 12.99 13.15 12.74 0 7,270 -0.1
14/12/2018
12.99
 1,590,920 12.80 13.06 12.64 0 7,070 -0.1
13/12/2018
12.80
 444,510 12.86 12.93 12.67 0 2,620 -0.1
12/12/2018
12.86
 620,310 12.80 12.90 12.67 0 0 0
11/12/2018
12.80
 536,820 12.99 13.15 12.67 0 0 0
10/12/2018
12.99
 1,066,750 13.25 13.28 12.99 0 2,620 -0.1
07/12/2018
13.25
 752,130 13.25 13.31 13.18 4,440 500 0.1
06/12/2018
13.25
 685,830 13.34 13.41 13.12 2,000 0 0.0
05/12/2018
13.34
 1,574,430 13.18 13.34 12.96 5,000 0 0.1
04/12/2018
13.18
 456,970 13.25 13.38 13.18 6,000 2,500 0.1
03/12/2018
13.25
 591,290 13.12 13.34 13.12 24,160 5,010 0.4
30/11/2018
13.12
 635,060 12.99 13.18 12.86 25,250 71,480 -1.0
29/11/2018
12.99
 343,150 13.25 13.38 12.99 0 2,500 -0.1
28/11/2018
13.25
 807,020 13.34 13.38 13.09 0 24,700 -0.5
27/11/2018
13.34
 888,150 13.25 13.38 12.99 2,000 15,670 -0.3
26/11/2018
13.25
 447,640 13.47 13.50 13.12 0 0 0
23/11/2018
13.47
 1,053,720 13.86 13.86 13.25 0 0 0
22/11/2018
13.86
 410,160 13.92 14.02 13.76 0 5,480 -0.1

Chính sách bảo mật | Điều khoản sử dụng |