Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	13.64	2,647,500	13.73	13.91	13.59	0	0	0
10/06/2026	13.82	7,857,400	13.45	14.09	13.41	0	0	0
09/06/2026	13.45	2,414,600	13.59	13.59	13.27	0	0	0
08/06/2026	13.45	4,346,100	13.27	13.68	13.23	0	0	0
05/06/2026	13.45	3,021,200	13.59	13.68	13.36	0	0	0
04/06/2026	13.55	2,317,400	13.77	13.82	13.50	0	0	0
03/06/2026	13.77	2,705,800	13.68	13.91	13.55	0	0	0
02/06/2026	13.64	6,050,200	14.05	14.18	13.45	0	0	0
01/06/2026	14.09	3,285,600	13.86	14.09	13.73	0	0	0
29/05/2026	13.68	6,842,100	14.18	14.18	13.68	0	0	0
28/05/2026	14.05	3,754,300	14.27	14.45	14	0	0	0
27/05/2026	14.32	2,849,500	14.55	14.59	14.32	0	0	0
26/05/2026	14.55	5,321,000	14.32	14.68	14.18	0	0	0
25/05/2026	14.23	3,141,400	14.23	14.68	14.18	0	0	0
22/05/2026	14.23	4,200,300	14.18	14.36	14	0	0	0
21/05/2026	14.18	5,577,700	14.27	14.36	13.82	0	0	0
20/05/2026	14.14	17,461,100	14.91	15	13.91	0	0	0
19/05/2026	14.91	6,828,700	15.27	15.32	14.91	0	0	0
18/05/2026	15.14	7,481,600	15.23	15.27	14.82	0	0	0
15/05/2026	15.27	6,540,700	15.32	15.50	15.18	0	0	0
14/05/2026	15.27	3,338,100	15.27	15.45	15.18	0	0	0
13/05/2026	15.23	5,817,500	15.32	15.55	15.09	0	0	0
12/05/2026	15.27	6,669,500	15.27	15.64	15.18	0	0	0
11/05/2026	15.09	15,919,400	15.45	15.86	15.09	0	0	0
08/05/2026	15.41	8,575,100	15.45	15.68	15.36	0	0	0
07/05/2026	15.50	9,322,000	15.91	16.14	15.50	0	0	0
06/05/2026	15.77	5,739,800	15.64	15.95	15.41	0	0	0
05/05/2026	15.50	12,306,500	15.68	15.77	15.09	0	0	0
04/05/2026	15.73	13,654,200	16.64	16.82	15.73	0	0	0
29/04/2026	16.50	13,900,800	16.05	16.64	16.05	0	0	0
28/04/2026	16.27	14,117,600	15.95	16.50	15.77	0	0	0
24/04/2026	15.91	12,934,300	15.50	16.36	15.18	0	0	0
23/04/2026	15.55	8,232,600	15.32	15.68	14.91	0	0	0
22/04/2026	15.36	5,088,100	15.09	15.45	15.09	0	0	0
21/04/2026	15.18	9,621,200	15.59	15.68	15.09	0	0	0
20/04/2026	15.55	5,979,500	15.55	15.77	15.41	0	0	0
17/04/2026	15.55	8,089,300	16.09	16.09	15.55	0	0	0
16/04/2026	15.95	14,124,000	15.45	16.09	15.27	0	0	0
15/04/2026	15.45	11,715,200	15.82	16.09	15.45	0	0	0
14/04/2026	15.73	15,569,000	15.82	16.18	15.59	0	0	0
13/04/2026	15.55	6,734,100	15.32	15.77	15.23	0	0	0
10/04/2026	15.45	13,558,200	15.77	15.82	15.14	0	0	0
09/04/2026	15.59	13,032,300	15.55	16.18	15.36	0	0	0
08/04/2026	15.68	14,833,000	15.41	15.68	14.95	0	0	0
07/04/2026	14.68	8,606,900	14.59	15.09	14.32	0	0	0
06/04/2026	14.36	12,990,500	14.77	15.23	14.05	0	0	0
03/04/2026	15	11,924,400	15.64	15.68	15	0	0	0
02/04/2026	15.64	9,576,400	15.73	15.73	15.27	0	0	0
01/04/2026	15.91	10,216,400	16.27	16.27	15.45	0	0	0
31/03/2026	15.82	18,683,800	15.14	15.86	14.86	0	0	0
30/03/2026	14.86	10,710,200	14.73	15.36	14.64	0	0	0
27/03/2026	15.18	15,421,600	14.41	15.32	14.41	0	0	0
26/03/2026	14.45	12,286,900	15	15	14.41	0	0	0
25/03/2026	15	15,023,600	14.73	15.45	14.55	0	0	0
24/03/2026	14.50	27,190,500	13.95	14.50	13.77	0	0	0
23/03/2026	13.59	12,342,600	13.45	13.82	12.95	0	0	0
20/03/2026	13.55	9,013,900	13.27	13.82	13.23	0	0	0
19/03/2026	13.27	7,546,200	12.95	13.77	12.91	0	0	0
18/03/2026	13.09	3,640,300	13.09	13.36	12.95	0	0	0
17/03/2026	13.18	4,279,500	13.73	13.73	13.18	0	0	0
16/03/2026	13.50	5,881,100	13.73	14.09	13.41	0	0	0
13/03/2026	13.73	13,619,400	13	13.86	13	0	0	0
12/03/2026	13.27	5,965,100	13.32	13.50	12.95	0	0	0
11/03/2026	13.32	10,558,700	12.64	13.32	12.55	0	0	0
10/03/2026	12.45	10,965,400	12	12.45	11.77	0	0	0
09/03/2026	11.68	10,178,200	11.73	11.91	11.68	0	0	0
06/03/2026	12.55	4,739,000	12.91	12.91	12.45	0	0	0
05/03/2026	12.68	4,846,400	12.91	13.09	12.64	0	0	0
04/03/2026	12.68	9,873,200	13	13.18	12.23	0	0	0
03/03/2026	13.09	6,788,100	13.23	13.50	13	0	0	0
02/03/2026	13.27	12,189,300	13.23	13.59	13.18	0	0	0
27/02/2026	13.82	8,753,700	14.45	14.45	13.82	0	0	0
26/02/2026	14.36	5,920,300	14.50	14.55	14.09	0	0	0
25/02/2026	14.45	8,097,600	14.91	15	14.45	0	0	0
24/02/2026	15.05	5,457,800	15.09	15.09	14.82	0	0	0
23/02/2026	15.18	5,432,900	15.14	15.18	14.73	0	0	0
13/02/2026	15.14	6,540,200	14.91	15.14	14.64	0	0	0
12/02/2026	15.05	7,090,600	14.82	15.18	14.41	0	0	0
11/02/2026	14.64	14,272,900	13.68	14.64	13.68	0	0	0
10/02/2026	13.68	3,630,700	13.55	13.82	13.45	0	0	0
09/02/2026	13.64	3,088,500	13.45	13.64	13.14	0	0	0
06/02/2026	13.36	5,329,800	13.91	13.91	13.36	0	0	0
05/02/2026	14	4,279,100	14.14	14.23	13.91	0	0	0
04/02/2026	14	4,845,800	13.95	14.14	13.82	0	0	0
03/02/2026	14.09	4,408,200	14	14.09	13.86	0	0	0
02/02/2026	14	7,648,600	14.05	14.09	13.55	0	0	0
30/01/2026	14.27	7,576,700	14.09	14.27	13.77	0	0	0
29/01/2026	14.05	5,677,800	14	14.09	13.55	0	0	0
28/01/2026	14.09	9,149,500	13.41	14.09	12.77	0	0	0
27/01/2026	13.27	4,429,600	13.27	13.45	13.09	0	0	0
26/01/2026	13.27	7,350,500	14	14.09	13.23	0	0	0
23/01/2026	13.95	5,632,200	14.59	14.59	13.95	0	0	0
22/01/2026	14.59	11,595,200	13.77	14.68	13.73	0	0	0
21/01/2026	13.73	8,237,900	14.09	14.41	13.64	0	0	0
20/01/2026	14.14	7,560,700	14.55	14.59	14.14	0	0	0
19/01/2026	14.55	5,439,200	14.45	14.64	14.32	0	0	0
16/01/2026	14.45	4,785,200	14.59	14.82	14.32	0	0	0
15/01/2026	14.50	7,917,200	14.27	14.82	14.27	0	0	0
14/01/2026	14.50	9,496,700	14.95	15.09	14.50	0	0	0
13/01/2026	14.95	6,674,400	15.09	15.32	14.95	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH