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

15.60
-0.15
(-0.95%)
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)
31/01/2018
13.21
 1,588,120 13.70 13.76 13.21 0 0 0
30/01/2018
13.70
 2,242,100 13.61 13.79 13.21 22,640 0 0.5
29/01/2018
13.61
 2,984,030 13.58 13.91 13.36 0 0 0
26/01/2018
13.58
 2,776,140 13.39 13.67 13.18 0 0 0
25/01/2018
13.39
 4,674,770 13.55 13.85 12.84 140,850 36,570 2.3
22/01/2018
13.55
 2,450,050 13.48 13.61 12.90 92,400 0 2.0
19/01/2018
13.48
 3,975,050 12.62 13.48 12.32 90,600 39,200 1.1
18/01/2018
12.62
 1,762,050 12.59 12.62 11.76 90,900 9,000 1.6
17/01/2018
12.59
 999,270 13.30 13.30 12.59 90,600 0 1.9
16/01/2018
13.30
 2,256,870 13.79 13.85 13.18 5,000 3,400 0.0
15/01/2018
13.79
 3,171,290 13.85 13.85 13.27 0 405,000 -9.0
12/01/2018
13.85
 1,894,740 14.16 14.16 13.39 108,520 5,000 2.3
11/01/2018
14.16
 3,362,010 14.04 14.25 14.04 90,600 52,000 0.9
10/01/2018
14.04
 3,664,170 13.76 14.16 13.51 108,600 0 2.5
09/01/2018
13.76
 4,480,130 13.24 13.82 13.24 98,600 0 2.2
08/01/2018
13.24
 1,878,950 13.21 13.33 12.99 90,600 0 1.9
05/01/2018
13.21
 1,345,780 13.33 13.36 13.08 90,900 100 2.0
04/01/2018
13.33
 2,475,540 13.30 13.36 13.08 107,640 17,000 1.9
03/01/2018
13.30
 2,056,440 13.12 13.39 13.15 94,640 1,500 2.0
02/01/2018
13.12
 1,026,310 12.99 13.21 13.05 100 0 0.0
29/12/2017
12.99
 1,571,470 13.39 13.39 12.59 9,220 0 0.2
28/12/2017
13.39
 2,084,440 13.30 13.45 13.12 0 4,900 -0.1
27/12/2017
13.30
 1,315,090 13.18 13.36 12.93 2,600 5,010 -0.1
26/12/2017
13.18
 3,535,080 13.08 13.18 12.29 3,000 41,250 -0.8
25/12/2017
13.08
 2,393,700 13.94 13.94 12.99 0 33,150 -0.7
22/12/2017
13.94
 2,244,830 13.82 14.13 13.82 23,710 32,560 -0.2
21/12/2017
13.82
 3,248,630 14.28 14.41 13.82 10 31,770 -0.7
20/12/2017
14.28
 3,573,770 13.88 14.44 13.51 53,100 35,690 0.4
19/12/2017
13.88
 4,833,950 14.77 14.77 13.76 466,120 40,550 9.8
18/12/2017
14.77
 2,824,810 15.17 15.17 14.74 0 30,570 -0.7
15/12/2017
15.17
 12,549,800 15.14 15.45 15.17 8,553,600 1,085,000 184.8
14/12/2017
15.14
 2,068,230 15.54 15.54 14.93 4,820 82,720 -1.9
13/12/2017
15.54
 3,237,210 14.74 15.73 14.80 51,140 19,920 0.8
12/12/2017
14.74
 6,552,210 14.22 14.84 13.48 733,200 360,300 8.7
11/12/2017
14.22
 5,652,570 13.30 14.22 13.15 366,360 42,550 7.2
08/12/2017
13.30
 2,726,350 12.59 13.36 12.65 400 0 0.0
07/12/2017
12.59
 2,040,840 12.10 12.59 11.79 0 0 0
06/12/2017
12.10
 2,325,250 11.64 12.10 11.55 0 58,000 -1.1
05/12/2017
11.64
 2,899,140 11.58 11.83 11.40 0 39,250 -0.7
04/12/2017
11.58
 1,512,110 11.58 11.61 11.49 240,000 10,120 4.3
01/12/2017
11.58
 1,201,660 11.55 11.67 11.55 240,000 0 4.5
30/11/2017
11.55
 1,732,370 11.43 11.61 11.43 240,000 0 4.5
29/11/2017
11.43
 2,606,880 11.36 11.61 11.36 2,670 0 0.1
28/11/2017
11.36
 2,264,540 11.79 11.79 11.36 0 4,500 -0.1
27/11/2017
11.79
 1,551,290 11.86 11.95 11.76 8,600 0 0.2
24/11/2017
11.86
 2,172,660 11.73 11.86 11.55 356,100 0 6.8
23/11/2017
11.73
 3,622,970 11.43 11.83 11.43 7,500 0 0.1
22/11/2017
11.43
 667,070 11.40 11.43 11.21 11,200 200 0.2
21/11/2017
11.40
 2,866,140 11.24 11.46 11.06 1,000 2,800 -0.0
20/11/2017
11.24
 1,875,710 11.18 11.36 11.09 10,930 0 0.2
17/11/2017
11.18
 2,370,150 11.52 11.61 10.87 0 1,430 -0.0
16/11/2017
11.52
 3,026,500 11.36 11.61 10.93 3,000 12,430 -0.2
15/11/2017
11.36
 1,054,420 11.61 11.61 11.15 1,200 0 0.0
14/11/2017
11.61
 4,062,820 10.87 11.61 10.90 150 830 -0.0
13/11/2017
10.87
 3,389,870 10.17 10.87 10.41 0 6,330 -0.1
10/11/2017
10.17
 2,145,070 10.11 10.20 9.95 19,850 1,000 0.3
09/11/2017
10.11
 1,601,610 10.04 10.29 9.98 170 6,200 -0.1
08/11/2017
10.04
 3,541,360 9.80 10.04 9.71 0 4,000 -0.1
07/11/2017
9.80
 850,150 9.80 9.86 9.77 0 0 0
06/11/2017
9.80
 784,160 9.68 9.80 9.68 0 0 0
03/11/2017
9.68
 1,032,890 9.68 9.68 9.37 0 0 0
02/11/2017
9.68
 2,586,910 9.46 9.86 9.43 239,860 0 3.8
01/11/2017
9.46
 803,000 9.52 9.58 9.37 2,000 0 0.0
31/10/2017
9.52
 670,810 9.71 9.71 9.40 0 0 0
30/10/2017
9.71
 467,370 9.86 9.86 9.71 0 7,650 -0.1
27/10/2017
9.86
 1,821,190 9.83 9.95 9.49 12,700 20,000 -0.1
26/10/2017
9.83
 2,258,270 9.80 10.04 9.74 28,000 2,000 0.4
25/10/2017
9.80
 818,590 9.71 9.80 9.71 9,000 0 0.1
24/10/2017
9.71
 717,130 9.64 9.74 9.52 14,390 0 0.2
23/10/2017
9.64
 1,193,370 9.95 9.95 9.58 12,200 20,000 -0.1
20/10/2017
9.95
 1,224,930 10.11 10.11 9.95 8,000 0 0.1
19/10/2017
10.11
 1,647,110 10.01 10.14 10.01 8,000 0 0.1
18/10/2017
10.01
 1,635,800 10.14 10.14 9.95 4,000 0 0.1
17/10/2017
10.14
 2,094,430 9.89 10.14 9.92 64,000 0 1.0
16/10/2017
9.89
 1,164,140 9.92 9.92 9.71 0 0 0
13/10/2017
9.92
 1,245,530 10.14 10.14 9.80 11,000 0 0.2
12/10/2017
10.14
 619,820 10.23 10.26 10.07 0 0 0
11/10/2017
10.23
 1,139,500 10.20 10.26 10.07 0 0 0
10/10/2017
10.20
 1,479,820 9.92 10.35 10.01 1,000 0 0.0
09/10/2017
9.92
 969,590 10.04 10.04 9.80 0 0 0
06/10/2017
10.04
 1,137,560 9.71 10.14 9.74 0 0 0
05/10/2017
9.71
 1,490,350 9.77 9.80 9.64 0 0 0
04/10/2017
9.77
 1,109,930 9.74 9.83 9.64 0 0 0
03/10/2017
9.74
 1,389,530 9.77 9.77 9.37 0 0 0
02/10/2017
9.77
 944,650 9.86 9.92 9.64 200 0 0.0
29/09/2017
9.86
 808,750 9.86 9.92 9.80 135,500 0 2.2
28/09/2017
9.86
 1,241,020 9.83 9.95 9.64 50,000 0 0.8
27/09/2017
9.83
 828,880 10.01 10.01 9.68 0 0 0
26/09/2017
10.01
 1,128,360 9.92 10.04 9.77 0 0 0
25/09/2017
9.92
 1,233,620 9.77 9.92 9.68 15,000 0 0.2
22/09/2017
9.77
 1,061,730 9.61 9.80 9.64 0 0 0
21/09/2017
9.61
 918,590 9.49 9.61 9.49 0 0 0
20/09/2017
9.49
 585,250 9.46 9.49 9.34 0 0 0
19/09/2017
9.46
 613,590 9.64 9.68 9.37 0 500 -0.0
18/09/2017
9.64
 878,520 9.77 9.77 9.64 0 0 0
15/09/2017
9.77
 297,760 9.77 9.80 9.68 0 0 0
14/09/2017
9.77
 546,270 9.77 9.83 9.68 0 0 0
13/09/2017
9.77
 1,562,600 9.64 9.83 9.61 0 1,800 -0.0
12/09/2017
9.64
 583,790 9.61 9.71 9.58 0 5,400 -0.1
11/09/2017
9.61
 512,440 9.55 9.61 9.34 0 4,450 -0.1

Chính sách bảo mật | Điều khoản sử dụng |