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
(2024-10-22) 		0 0% 107,870,500 -2,292,868 -38.4
14.20
16.15
15.75
2 tháng
(2024-09-23) 		-1.65 -9.48% 262,790,300 -2,120,568 -33.4
14.20
18.20
15.75
3 tháng
(2024-08-23) 		-3.05 -16.22% 371,012,900 5,511,932 106.3
14.20
18.80
15.75
6 tháng
(2024-05-27) 		-3.40 -17.75% 1,124,479,500 9,518,403 187.5
14.20
21.20
15.75
12 tháng
(2023-11-27) 		3.85 32.35% 2,442,691,500 19,234,499 323.5
11.90
21.20
15.75
24 tháng
(2022-12-02) 		8.04 104.19% 4,433,356,000 20,922,666 323.2
6.25
21.20
15.75
36 tháng
(2021-12-07) 		-1.51 -8.73% 6,017,723,600 1,966,863 56.1
4.77
24.11
15.75
60 tháng
(2019-12-18) 		-4.10 -20.65% 8,906,976,380 -39,901,797 -750.3
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)
03/07/2018
12.65
 367,060 13.21 13.24 12.29 0 52,050 -1.1
02/07/2018
13.21
 521,180 13.36 13.36 12.47 0 8,510 -0.2
29/06/2018
13.36
 902,640 13.15 13.42 13.08 0 0 0
28/06/2018
13.15
 467,260 13.33 13.36 12.59 200 0 0.0
27/06/2018
13.33
 552,710 13.24 13.42 13.02 19,230 0 0.4
26/06/2018
13.24
 480,350 14.01 14.01 13.08 0 0 0
25/06/2018
14.01
 540,580 14.10 14.10 13.82 0 8,890 -0.2
22/06/2018
14.10
 1,341,650 13.18 14.10 12.99 0 48,600 -1.0
21/06/2018
13.18
 727,730 13.88 13.88 12.93 0 6,500 -0.1
20/06/2018
13.88
 1,067,220 13.67 13.94 12.90 0 20 -0.0
19/06/2018
13.67
 699,500 14.01 14.01 13.05 24,300 10,400 0.3
18/06/2018
14.01
 1,557,260 13.55 14.22 13.73 15,610 43,660 -0.6
15/06/2018
13.55
 1,606,530 14.44 14.74 13.55 254,780 1,094,980 -18.5
14/06/2018
14.44
 575,870 13.91 14.87 13.98 50,270 0 1.2
13/06/2018
13.91
 680,950 14.84 15.14 13.91 64,330 0 1.5
12/06/2018
14.84
 647,350 15.91 15.91 14.80 200 24,330 -0.6
11/06/2018
15.91
 655,310 16.99 16.99 15.85 8,770 31,870 -0.6
08/06/2018
16.99
 844,220 16.99 17.05 16.86 40,540 11,420 0.8
07/06/2018
16.99
 686,410 16.95 16.99 16.59 7,480 33,630 -0.7
06/06/2018
16.95
 552,610 17.42 17.42 16.62 7,480 0 0.2
05/06/2018
17.42
 345,690 17.63 17.81 17.26 24,280 0 0.7
04/06/2018
17.63
 1,152,380 17.32 17.69 17.26 49,770 17,100 0.9
01/06/2018
17.32
 1,808,570 17.14 17.81 16.99 0 36,240 -1.0
31/05/2018
17.14
 1,003,570 16.92 17.14 16.46 0 17,510 -0.5
30/05/2018
16.92
 634,260 16.89 17.08 16.71 22,730 14,710 0.2
29/05/2018
16.89
 1,130,360 16.68 16.92 16.22 88,200 20,710 1.8
28/05/2018
16.68
 477,310 16.86 16.86 16.43 5,020 0 0.1
25/05/2018
16.86
 548,560 16.89 16.99 16.74 20,330 0 0.6
24/05/2018
16.89
 1,088,380 16.86 16.99 15.76 37,880 193,950 -4.1
23/05/2018
16.86
 857,490 16.68 16.92 16.46 0 14,000 -0.4
22/05/2018
16.68
 709,930 17.20 17.20 16.52 10,800 0 0.3
21/05/2018
17.20
 610,560 18.00 18.00 17.05 0 105,470 -3.0
18/05/2018
18.00
 680,940 18.15 18.24 17.81 22,350 0 0.7
17/05/2018
18.15
 1,538,790 18.74 18.86 17.81 0 19,140 -0.6
16/05/2018
18.74
 2,558,000 18.28 19.01 18.31 5,370 29,960 -0.7
15/05/2018
18.28
 1,416,130 18.24 18.55 18.06 10 0 0.0
14/05/2018
18.24
 1,427,710 17.81 18.34 17.85 0 0 0
11/05/2018
17.81
 1,163,810 17.57 17.94 17.42 42,330 10,700 0.9
10/05/2018
17.57
 997,750 17.42 17.94 17.20 8,000 0 0.2
09/05/2018
17.42
 1,324,850 18.00 18.00 17.38 0 250 -0.0
08/05/2018
18.00
 1,604,240 18.34 18.40 18.00 0 18,850 -0.6
07/05/2018
18.34
 1,750,390 18.55 18.58 17.85 0 22,030 -0.7
04/05/2018
18.55
 2,116,730 17.72 18.55 17.69 16,280 116,120 -2.9
03/05/2018
17.72
 1,531,520 17.60 18.18 17.23 0 1,200 -0.0
02/05/2018
17.60
 1,558,410 16.46 17.60 16.34 12,030 43,080 -0.8
27/04/2018
16.46
 1,387,810 15.39 16.46 15.33 101,830 26,550 1.9
26/04/2018
15.39
 1,403,730 15.42 15.63 15.23 400 45,420 -1.1
24/04/2018
15.42
 2,167,350 15.17 15.85 14.44 400 0 0.0
23/04/2018
15.17
 1,680,270 15.36 15.42 14.90 3,700 51,490 -1.2
20/04/2018
15.36
 707,150 15.23 15.42 15.14 400 52,480 -1.3
19/04/2018
15.23
 892,620 15.27 15.45 15.05 5,000 60,590 -1.4
18/04/2018
15.27
 1,013,770 15.36 15.85 14.93 0 113,360 -2.8
17/04/2018
15.36
 856,250 14.62 15.45 14.84 0 0 0
16/04/2018
14.62
 2,092,050 14.56 14.68 14.28 0 920 -0.0
13/04/2018
14.56
 994,600 14.13 14.56 14.13 0 8,000 -0.2
12/04/2018
14.13
 833,110 14.01 14.25 13.82 64,590 0 1.5
11/04/2018
14.01
 1,712,080 13.85 14.01 13.70 71,420 95,740 -0.6
10/04/2018
13.85
 1,032,750 13.82 13.94 13.76 64,620 0 1.5
09/04/2018
13.82
 1,021,630 13.45 13.82 13.45 86,160 0 1.9
06/04/2018
13.45
 1,454,590 13.36 13.64 13.27 0 0 0
05/04/2018
13.36
 762,940 12.96 13.48 12.87 31,070 0 0.7
04/04/2018
12.96
 1,110,600 12.96 13.21 12.87 0 0 0
03/04/2018
12.96
 1,157,840 12.90 13.18 12.87 47,980 15,700 0.7
02/04/2018
12.90
 1,157,930 12.72 13.08 12.65 0 0 0
30/03/2018
12.72
 809,190 12.44 12.90 12.47 0 0 0
29/03/2018
12.44
 1,016,150 12.90 12.99 12.44 34,480 0 0.7
28/03/2018
12.90
 1,062,110 12.78 13.02 12.72 43,080 0 0.9
27/03/2018
12.78
 1,060,870 12.96 12.96 12.78 0 0 0
26/03/2018
12.96
 1,116,340 12.44 12.96 12.38 0 100 -0.0
23/03/2018
12.44
 866,190 12.62 12.62 11.86 21,540 0 0.4
22/03/2018
12.62
 809,770 12.99 13.05 12.62 0 100 -0.0
21/03/2018
12.99
 992,450 12.41 13.27 12.41 357,740 0 7.6
20/03/2018
12.41
 982,460 12.53 12.56 12.22 0 0 0
19/03/2018
12.53
 927,310 13.39 13.39 12.53 0 0 0
16/03/2018
13.39
 4,089,050 13.36 13.45 13.33 3,438,820 1,302,880 46.5
15/03/2018
13.36
 853,410 13.36 13.36 13.18 0 0 0
14/03/2018
13.36
 2,098,510 13.36 13.58 13.21 0 0 0
13/03/2018
13.36
 1,692,590 13.27 13.48 13.21 1,920 10 0.0
12/03/2018
13.27
 1,192,940 13.64 13.64 13.27 1,810 0 0.0
09/03/2018
13.64
 3,208,250 13.39 13.67 13.30 516,300 22,640 10.8
08/03/2018
13.39
 1,317,450 13.39 13.51 13.30 80,290 5,000 1.6
07/03/2018
13.39
 1,480,920 13.18 13.39 12.96 79,790 0 1.7
06/03/2018
13.18
 1,183,980 13.27 13.45 13.05 79,790 90,560 -0.2
05/03/2018
13.27
 2,056,040 12.50 13.36 13.02 80,040 140,840 -1.3
02/03/2018
12.50
 930,290 12.44 12.50 12.35 10,000 0 0.2
01/03/2018
12.44
 985,640 12.22 12.56 12.22 22,640 32,330 -0.2
28/02/2018
12.22
 1,026,440 12.81 12.81 12.22 0 43,270 -0.9
27/02/2018
12.81
 1,564,110 13.15 13.15 12.29 70,220 0 1.4
26/02/2018
13.15
 1,614,230 14.01 14.01 13.15 230 0 0.0
23/02/2018
14.01
 1,264,830 13.82 14.07 13.79 22,410 0 0.5
22/02/2018
13.82
 1,391,370 13.73 13.94 13.39 45,280 0 1.0
21/02/2018
13.73
 1,526,700 13.33 13.79 13.51 16,750 3,210 0.3
13/02/2018
13.33
 1,122,180 13.21 13.51 13.27 0 0 0
12/02/2018
13.21
 1,540,820 12.65 13.21 12.65 0 233,900 -4.9
09/02/2018
12.65
 2,287,210 12.56 12.65 11.79 0 195,280 -3.8
08/02/2018
12.56
 1,319,810 12.29 12.56 12.13 200 0 0.0
07/02/2018
12.29
 3,816,010 11.73 12.29 11.73 0 17,080 -0.3
06/02/2018
11.73
 1,217,640 12.59 12.59 11.73 0 19,290 -0.4
05/02/2018
12.59
 1,135,630 12.96 13.15 12.29 90,560 0 1.9
02/02/2018
12.96
 480,070 12.90 13.08 12.69 90,560 17,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |