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

12.55
0.60
(5.02%)
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
(2026-09-08) 		-1.60 -13.22% 97,521,500 -1,494,768 0
10.50
12.20
11.95
2 tháng
(2026-08-10) 		-0.68 -6.10% 207,156,200 -1,494,768 0
10.50
12.50
11.95
3 tháng
(2026-07-10) 		-1.91 -15.38% 315,783,900 -1,494,768 0
10
13
11.95
6 tháng
(2026-04-13) 		-5.05 -32.46% 705,617,700 -1,494,768 0
10
16.50
11.95
12 tháng
(2025-10-13) 		-11.88 -53.09% 1,672,899,400 -1,494,768 0
10
22.38
11.95
24 tháng
(2024-10-18) 		-1.58 -13.09% 3,491,216,300 -1,494,768 0
10
22.38
11.95
36 tháng
(2023-10-24) 		1.55 17.33% 6,037,051,000 -1,494,768 0
7.57
22.38
11.95
60 tháng
(2021-11-03) 		-0.45 -4.13% 9,685,444,700 -1,494,768 0
3.56
22.38
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
10.27
 1,823,700 10.10 10.38 10.04 0 0 0
03/06/2020
10.08
 1,225,130 10.10 10.17 9.92 0 0 0
02/06/2020
10.08
 1,777,710 9.94 10.17 9.80 0 0 0
01/06/2020
9.92
 1,314,330 9.90 10.06 9.85 0 0 0
29/05/2020
9.85
 1,420,330 9.52 9.90 9.38 0 0 0
28/05/2020
9.76
 2,232,320 10.36 10.36 9.76 0 0 0
27/05/2020
10.22
 1,309,960 10.92 10.94 10.22 0 0 0
26/05/2020
10.92
 3,532,230 10.87 10.99 10.52 0 0 0
25/05/2020
10.83
 2,983,070 10.69 11.20 10.64 0 0 0
22/05/2020
10.57
 3,062,460 10.36 10.62 10.04 0 0 0
21/05/2020
10.31
 409,030 10.38 10.45 10.24 0 0 0
20/05/2020
10.36
 396,480 10.45 10.52 10.36 0 0 0
19/05/2020
10.57
 2,348,930 10.71 10.87 10.57 0 0 0
18/05/2020
10.69
 1,742,090 10.50 10.83 10.45 0 0 0
15/05/2020
10.69
 2,601,150 10.73 10.92 10.52 0 0 0
14/05/2020
10.66
 1,463,400 10.50 10.80 10.31 0 0 0
13/05/2020
10.69
 706,410 10.69 10.73 10.22 0 0 0
12/05/2020
10.85
 816,530 10.87 10.94 10.59 0 0 0
11/05/2020
10.83
 1,762,180 10.83 10.83 10.13 0 0 0
08/05/2020
10.24
 1,399,890 10.20 10.43 10.08 0 0 0
07/05/2020
10.20
 437,810 10.31 10.31 10.13 0 0 0
06/05/2020
10.29
 1,119,940 10.17 10.45 10.08 0 0 0
05/05/2020
10.20
 2,055,150 9.34 10.36 9.34 0 0 0
04/05/2020
9.76
 817,150 9.66 9.87 9.45 0 0 0
29/04/2020
9.85
 1,165,090 9.85 9.94 9.57 0 0 0
28/04/2020
9.57
 799,320 9.76 9.92 9.36 0 0 0
27/04/2020
9.76
 1,380,210 9.50 9.92 9.50 0 0 0
24/04/2020
9.41
 486,170 9.52 9.62 9.25 0 0 0
23/04/2020
9.62
 1,132,730 9.71 9.73 9.32 0 0 0
22/04/2020
9.43
 512,160 8.99 9.43 8.92 0 0 0
21/04/2020
9.52
 559,210 9.76 9.94 9.52 0 0 0
20/04/2020
10.22
 782,020 10.22 10.50 10.06 0 0 0
17/04/2020
9.83
 1,349,840 9.25 9.83 9.18 0 0 0
16/04/2020
9.20
 361,730 9.13 9.38 9.06 0 0 0
15/04/2020
9.06
 544,080 8.87 9.45 8.87 0 0 0
14/04/2020
8.85
 310,550 8.94 9.08 8.78 0 0 0
13/04/2020
9.15
 388,490 8.97 9.22 8.66 0 0 0
10/04/2020
9.29
 416,590 9.15 9.62 9.06 0 0 0
09/04/2020
9.62
 632,030 9.92 9.92 9.52 0 0 0
08/04/2020
9.55
 4,525,680 9.55 9.55 8.76 0 0 0
07/04/2020
8.94
 589,390 8.94 8.94 8.94 0 0 0
06/04/2020
8.36
 1,484,610 7.85 8.36 7.85 0 0 0
03/04/2020
7.83
 151,630 7.74 7.83 7.69 0 0 0
01/04/2020
7.74
 333,350 7.67 7.78 7.55 0 0 0
31/03/2020
7.67
 535,790 7.74 7.92 7.55 0 0 0
30/03/2020
7.78
 260,930 7.90 7.92 7.62 0 0 0
27/03/2020
8.18
 1,087,580 7.97 8.39 7.97 0 0 0
26/03/2020
7.97
 540,620 8.22 8.53 7.90 0 0 0
25/03/2020
8.48
 2,265,810 8.08 8.78 7.87 0 0 0
24/03/2020
8.46
 126,240 8.46 8.46 8.46 0 0 0
23/03/2020
9.08
 339,810 9.08 9.20 9.08 0 0 0
20/03/2020
9.76
 1,962,400 9.76 9.94 9.76 0 0 0
19/03/2020
10.48
 212,900 10.48 10.48 10.48 0 0 0
18/03/2020
11.24
 691,300 11.38 11.38 10.48 0 0 0
17/03/2020
11.24
 750,840 11.24 11.61 10.20 0 0 0
16/03/2020
10.87
 6,621,930 9.52 10.87 9.52 0 0 0
13/03/2020
10.17
 714,270 10.17 10.17 10.17 0 0 0
12/03/2020
10.92
 977,450 10.92 11.08 10.92 0 0 0
11/03/2020
11.73
 1,738,790 12.08 12.22 11.73 0 0 0
10/03/2020
12.59
 1,272,070 12.59 12.64 12.59 0 0 0
09/03/2020
13.52
 822,930 13.52 13.57 13.52 0 0 0
06/03/2020
14.52
 1,644,630 14.63 14.68 14.24 0 0 0
05/03/2020
15.29
 2,239,250 14.73 15.29 14.50 0 0 0
04/03/2020
15.56
 1,344,340 16.03 16.05 15.52 0 0 0
03/03/2020
16.01
 4,446,520 15.70 16.14 15.47 0 0 0
02/03/2020
15.75
 5,053,330 14.47 15.75 14.47 0 0 0
28/02/2020
14.77
 1,035,070 15.87 15.89 14.77 0 0 0
27/02/2020
15.87
 1,214,400 16.26 16.28 15.87 0 0 0
26/02/2020
16.98
 1,742,640 16.96 17.98 16.89 0 0 0
25/02/2020
18.00
 1,060,480 18.14 18.33 17.96 0 0 0
24/02/2020
19.30
 1,132,380 20.00 20.02 19.30 0 0 0
21/02/2020
20.74
 538,180 20.44 20.84 20.42 0 0 0
20/02/2020
20.67
 494,490 20.63 20.70 20.56 0 0 0
19/02/2020
20.63
 614,030 20.63 20.70 20.56 0 0 0
18/02/2020
20.63
 288,440 20.65 20.74 20.49 0 0 0
17/02/2020
20.65
 622,810 20.54 20.65 20.49 0 0 0
14/02/2020
20.56
 1,183,840 21.09 21.16 20.40 0 0 0
13/02/2020
21.09
 626,960 20.98 21.09 20.95 0 0 0
12/02/2020
20.95
 660,560 20.81 20.98 20.81 0 0 0
11/02/2020
20.81
 673,810 20.49 20.84 20.47 0 0 0
10/02/2020
20.47
 660,200 20.02 20.47 20.00 0 0 0
07/02/2020
20.00
 844,690 19.75 20.00 19.75 0 0 0
06/02/2020
19.75
 701,640 19.75 19.75 19.40 0 0 0
05/02/2020
19.40
 729,910 19.14 19.40 19.14 0 0 0
04/02/2020
19.14
 613,880 19.03 19.16 19.03 0 0 0
03/02/2020
19.00
 549,950 19.00 19.09 18.77 0 0 0
31/01/2020
19.07
 865,140 18.89 19.07 18.86 0 0 0
30/01/2020
18.89
 767,580 18.82 18.89 18.82 0 0 0
22/01/2020
18.84
 1,759,120 18.58 18.84 18.58 0 0 0
21/01/2020
18.58
 751,430 18.44 18.58 18.44 0 0 0
20/01/2020
18.44
 809,700 18.40 18.47 18.40 0 0 0
17/01/2020
18.40
 1,110,320 18.12 18.40 18.07 0 0 0
16/01/2020
18.10
 655,480 18.12 18.49 18.10 0 0 0
15/01/2020
18.12
 534,410 17.00 18.19 17.00 0 0 0
14/01/2020
17.00
 779,660 16.21 17.03 16.21 0 0 0
13/01/2020
16.21
 1,121,720 16.10 16.21 16.10 0 0 0
10/01/2020
16.10
 1,032,370 15.96 16.10 15.96 0 0 0
09/01/2020
15.96
 1,291,880 15.89 16.05 15.89 0 0 0
08/01/2020
15.89
 783,960 15.87 15.94 15.82 0 0 0
07/01/2020
15.84
 1,188,090 15.66 15.96 15.63 0 0 0

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