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)
02/07/2024
19.45
 6,183,900 19.20 19.45 19.05 66,800 828,100 -14.6
01/07/2024
19
 5,562,000 19 19.20 18.70 126,200 556,200 -8.2
28/06/2024
19
 13,986,800 19.60 19.60 18.60 225,200 1,390,200 -22.3
27/06/2024
19.45
 6,686,300 19.45 19.70 19.20 7,000 843,200 -16.3
26/06/2024
19.50
 7,641,700 19.85 19.95 19.25 23,200 1,359,100 -26.2
25/06/2024
19.85
 10,123,100 19.65 19.90 19.10 356,400 1,426,700 -21.0
24/06/2024
19.60
 26,683,200 20.80 21.10 19.55 1,805,500 498,900 26.2
21/06/2024
21
 14,278,400 21.20 21.65 20.80 4,449,800 2,917,200 32.0
20/06/2024
21.20
 33,177,100 20 21.20 19.75 5,497,300 232,300 108.7
19/06/2024
19.85
 17,348,500 19.20 20.20 19.20 762,700 507,000 5.1
18/06/2024
19.20
 10,166,000 18.85 19.55 18.85 1,255,800 215,000 20.1
17/06/2024
18.70
 12,614,700 18.95 19.10 18.50 483,800 461,100 0.4
14/06/2024
19
 10,210,700 19.65 19.85 19 372,700 217,400 3.0
13/06/2024
19.65
 9,996,000 19.80 20.30 19.65 508,300 339,000 3.3
12/06/2024
19.65
 8,202,800 19.25 19.90 19.20 435,900 205,500 4.5
11/06/2024
19.40
 9,925,600 19.80 19.90 19.30 228,242 177,327 1.0
10/06/2024
19.80
 8,482,600 20 20.20 19.65 483,534 713,033 -4.5
07/06/2024
20
 8,217,500 19.50 20 19.25 134,334 228,159 -1.8
06/06/2024
19.40
 11,591,200 19.70 19.85 19.20 106,750 53,170 1.0
05/06/2024
19.65
 11,194,900 20 20.10 19.60 116,600 194,200 -1.5
04/06/2024
20
 8,252,600 20 20.40 19.80 156,100 330,400 -3.5
03/06/2024
19.90
 10,328,900 20.15 20.15 19.65 81,100 1,044,600 -19.2
31/05/2024
19.70
 10,410,300 20 20.45 19.70 6,000 631,300 -12.5
30/05/2024
19.90
 13,713,800 19.50 19.95 19.15 1,036,900 1,147,700 -2.3
29/05/2024
19.80
 18,944,300 19.40 20.45 19.25 2,389,100 143,700 44.2
28/05/2024
19.40
 9,393,100 19.40 19.45 19.10 168,300 304,800 -2.6
27/05/2024
19.15
 12,908,900 18.40 19.25 18.35 1,751,900 25,300 32.6
24/05/2024
18.40
 25,811,800 19.45 19.55 18.25 72,700 1,630,700 -29.7
23/05/2024
19.60
 11,740,700 19.20 19.65 19.15 567,300 731,500 -3.2
22/05/2024
19.30
 15,375,000 20 20 19.20 118,200 1,418,600 -25.5
21/05/2024
19.85
 18,261,500 19 20 18.70 988,500 165,300 15.8
20/05/2024
19
 18,439,000 19.50 20.15 19 1,172,800 1,135,000 0.8
17/05/2024
19
 9,818,200 18.75 19.20 18.55 107,500 341,000 -4.5
16/05/2024
18.65
 13,378,100 19.10 19.10 18.55 25,000 2,535,400 -47.4
15/05/2024
18.70
 11,555,900 18.40 19 18.30 1,873,400 309,400 29.2
14/05/2024
18.35
 9,217,400 18.30 18.70 18.15 378,700 676,700 -5.5
13/05/2024
18.20
 12,594,600 18.80 18.85 17.80 96,700 2,392,100 -41.8
10/05/2024
18.60
 15,894,500 18.20 19.30 18.15 355,600 1,082,700 -13.8
09/05/2024
18.20
 13,169,300 18.40 18.50 17.95 2,288,600 463,900 33.1
08/05/2024
18.35
 19,327,800 17.90 18.75 17.75 3,642,400 594,000 55.2
07/05/2024
18.05
 17,191,000 17.75 18.45 17.60 960,800 582,900 6.7
06/05/2024
17.35
 15,360,800 16.35 17.35 16.20 366,400 154,200 3.5
03/05/2024
16.25
 12,796,200 16.40 16.45 16.05 1,047,500 369,500 11.0
02/05/2024
16.30
 13,423,400 16.50 16.65 16.15 38,300 945,900 -14.9
26/04/2024
16
 11,171,300 15.60 16.30 15.60 628,600 167,800 7.4
25/04/2024
15.80
 14,603,400 15.60 15.95 15.45 605,000 592,600 0.1
24/04/2024
15.55
 17,167,100 14.85 15.55 14.65 3,546,400 315,400 49.2
23/04/2024
14.55
 12,152,700 15.30 15.30 14.45 126,900 1,430,800 -19.6
22/04/2024
15.20
 11,187,700 15.20 15.40 14.95 1,045,500 650,000 6.0
19/04/2024
14.85
 24,555,200 15.25 15.55 14.60 2,702,400 2,195,200 7.3
17/04/2024
15.60
 17,313,000 15.95 16.25 15.35 1,747,300 2,758,800 -16.2
16/04/2024
15.80
 30,248,900 15.80 15.90 15 1,608,900 3,631,100 -31.5
15/04/2024
15.90
 25,287,100 17 17.15 15.90 2,053,400 201,100 30.4
12/04/2024
17.05
 9,035,600 17.15 17.30 16.85 149,100 1,087,100 -16.1
11/04/2024
17
 22,381,400 15.85 17.15 15.75 5,909,300 251,200 94.0
10/04/2024
16.05
 8,635,200 16.25 16.70 16.05 215,700 1,657,100 -23.6
09/04/2024
16.15
 17,057,400 16.20 16.30 15.60 442,700 1,642,900 -19.1
08/04/2024
16.20
 8,857,600 16.50 16.55 16.20 157,800 73,800 1.4
05/04/2024
16.50
 14,080,700 16.25 16.90 16.10 1,271,600 2,168,000 -14.9
04/04/2024
16.45
 21,851,100 15.70 16.75 15.40 5,276,600 425,100 78.2
03/04/2024
15.70
 12,821,100 16.15 16.20 15.65 1,008,300 1,794,800 -12.6
02/04/2024
16.10
 10,429,700 15.90 16.20 15.60 876,900 794,800 1.2
01/04/2024
15.95
 11,830,800 15.55 16.10 15.55 89,300 2,050,800 -31.2
29/03/2024
15.70
 11,893,800 15.10 15.90 15.10 1,958,400 410,700 23.9
28/03/2024
15.20
 8,900,700 15.45 15.60 15.15 399,200 296,000 1.5
27/03/2024
15.45
 9,960,400 15.70 15.70 15.30 46,000 1,561,900 -23.5
26/03/2024
15.40
 13,785,000 14.60 15.45 14.60 2,320,600 48,800 34.4
25/03/2024
14.70
 15,099,500 15.05 15.35 14.65 564,200 2,231,500 -25.0
22/03/2024
14.90
 16,593,900 15.15 15.20 14.75 2,033,200 831,500 17.9
21/03/2024
15
 21,653,300 15.10 15.30 14.70 495,800 4,735,100 -63.7
20/03/2024
14.95
 21,913,100 14.20 14.95 14.05 2,551,700 11,800 36.8
19/03/2024
14.15
 14,016,000 14.70 14.70 14.15 59,600 6,500 0.8
18/03/2024
14.20
 45,506,300 13.50 14.20 13.40 5,428,900 828,400 63.8
15/03/2024
13.30
 16,272,800 13.10 13.65 13.05 310,200 582,900 -3.6
14/03/2024
13.10
 9,058,800 13.20 13.30 12.95 15,400 392,500 -4.9
13/03/2024
13.10
 5,644,800 12.85 13.10 12.80 490,500 19,100 6.1
12/03/2024
12.80
 6,520,400 12.80 12.90 12.65 43,100 426,100 -4.9
11/03/2024
12.80
 5,578,500 12.90 13.05 12.70 7,000 415,900 -5.2
08/03/2024
12.90
 10,674,300 13.25 13.25 12.85 55,500 550,000 -6.4
07/03/2024
13.10
 8,555,900 13.15 13.25 13 87,900 805,700 -9.4
06/03/2024
13.10
 5,453,800 13.50 13.50 13.05 93,200 0 1.2
05/03/2024
13.45
 5,525,300 13.40 13.60 13.40 35,100 0 0.5
04/03/2024
13.40
 15,024,600 13.35 13.80 13.30 1,281,100 46,993 16.7
01/03/2024
13.20
 5,464,900 13.05 13.30 13 14,500 155,100 -1.9
29/02/2024
13.10
 6,934,400 13.15 13.20 12.95 71,400 504,308 -5.7
28/02/2024
13.10
 4,613,300 13.20 13.35 13 197,700 20,200 2.3
27/02/2024
13.20
 4,532,700 13.10 13.25 12.95 241,100 230,201 0.2
26/02/2024
13
 5,689,500 12.85 13.10 12.80 52,800 58,400 -0.1
23/02/2024
12.85
 13,350,200 13.40 13.45 12.85 75,600 995,500 -12.1
22/02/2024
13.35
 6,029,100 13.50 13.60 13.30 82,800 26,500 0.8
21/02/2024
13.40
 5,851,900 13.50 13.60 13.40 56,400 323,300 -3.6
20/02/2024
13.50
 7,445,900 13.60 13.70 13.50 179,200 42,700 1.9
19/02/2024
13.55
 6,169,600 13.70 13.80 13.50 47,898 37,200 0.1
16/02/2024
13.70
 8,455,600 13.65 13.90 13.60 553,900 25,900 7.3
15/02/2024
13.60
 7,586,400 13.45 13.80 13.40 67,800 231,700 -2.3
07/02/2024
13.40
 6,302,500 13.55 13.55 13.35 7,800 18,900 -0.1
06/02/2024
13.50
 6,800,000 13.75 13.80 13.40 321,000 641,100 -4.4
05/02/2024
13.70
 10,047,900 13.60 14 13.55 87,600 63,000 0.3
02/02/2024
13.65
 8,183,300 13.70 13.90 13.55 2,400 91,700 -1.2
01/02/2024
13.65
 14,487,700 13.20 13.85 13.15 687,900 294,500 5.3

Chính sách bảo mật | Điều khoản sử dụng |