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)
31/01/2024
13.20
 9,131,100 13.55 13.60 13.10 24,700 4,700 0.3
30/01/2024
13.50
 9,737,100 13.55 13.70 13.30 136,500 36,800 1.4
29/01/2024
13.35
 14,026,300 13.05 13.50 13 852,400 166,100 9.0
26/01/2024
12.90
 2,959,000 12.80 13 12.80 19,800 28,100 -0.1
25/01/2024
12.75
 2,699,000 12.95 12.95 12.75 200 0 0.0
24/01/2024
12.85
 2,728,400 13 13 12.85 4,100 3,200 0.0
23/01/2024
12.95
 4,144,500 12.95 13 12.85 3,400 89,300 -1.1
22/01/2024
12.85
 6,121,500 13 13.10 12.80 25,600 149,600 -1.6
19/01/2024
13
 4,939,700 13.20 13.35 12.95 13,200 39,100 -0.3
18/01/2024
13.15
 5,417,800 13.15 13.25 13 24,200 52,600 -0.4
17/01/2024
13.05
 5,167,000 13.10 13.25 13 192,600 9,000 2.4
16/01/2024
13.10
 3,476,800 12.80 13.10 12.75 50,000 3,800 0.6
15/01/2024
12.90
 4,356,000 12.95 13.10 12.75 4,000 100 0.1
12/01/2024
12.75
 11,281,700 13 13.05 12.60 76,600 44,400 0.4
11/01/2024
13.05
 8,292,300 13.20 13.40 13 15,800 14,000 0.0
10/01/2024
13.20
 7,677,100 13.50 13.60 13.20 7,300 13,500 -0.1
09/01/2024
13.50
 14,797,200 13.30 13.85 13.30 231,800 21,600 2.9
08/01/2024
13.25
 7,185,600 13.25 13.45 13.20 25,700 15,000 0.1
05/01/2024
13.15
 7,473,600 13.10 13.30 13.05 1,200 5,800 -0.1
04/01/2024
13.05
 8,796,400 13.05 13.35 13.05 17,100 34,500 -0.2
03/01/2024
13.05
 7,634,700 13 13.15 12.90 12,100 156,900 -1.9
02/01/2024
13
 6,788,700 13.25 13.35 12.95 4,900 9,200 -0.1
29/12/2023
13.20
 6,519,400 13.30 13.35 13.10 260,600 65,500 2.6
28/12/2023
13.25
 6,840,100 13.30 13.45 13.20 295,700 321,500 -0.3
27/12/2023
13.25
 11,611,300 13.20 13.60 13.20 685,500 3,000 9.2
26/12/2023
13.20
 5,667,800 13.30 13.30 13.10 4,600 13,800 -0.1
25/12/2023
13.15
 8,126,400 13.15 13.30 13.10 78,800 9,200 0.9
22/12/2023
13.15
 9,073,000 13.25 13.50 12.95 292,500 53,600 3.1
21/12/2023
13.20
 12,186,500 13.10 13.50 13 40,800 199,000 -2.1
20/12/2023
13.15
 7,523,400 12.95 13.15 12.95 478,400 46,400 5.6
19/12/2023
12.85
 6,234,900 13.05 13.15 12.65 800 37,900 -0.5
18/12/2023
12.90
 10,292,000 12.60 13.15 12.60 1,100 98,900 -1.3
15/12/2023
12.55
 6,786,700 12.50 12.75 12.40 174,900 1,065,200 -11.2
14/12/2023
12.50
 6,965,300 12.80 12.85 12.40 34,300 101,200 -0.8
13/12/2023
12.65
 10,550,300 12.95 13.25 12.60 67,200 89,900 -0.3
12/12/2023
12.95
 8,037,000 12.95 13.05 12.80 7,500 59,500 -0.7
11/12/2023
12.80
 7,435,800 13.05 13.15 12.80 12,500 28,700 -0.2
08/12/2023
12.95
 15,103,500 12.85 13.30 12.65 4,900 21,600 -0.2
07/12/2023
12.70
 13,821,700 13 13.15 12.50 85,600 138,000 -0.7
06/12/2023
12.85
 8,700,200 12.55 12.90 12.55 13,000 6,900 0.1
05/12/2023
12.50
 7,515,400 12.80 12.85 12.50 7,300 8,400 -0.0
04/12/2023
12.75
 10,858,100 12.40 12.90 12.40 131,300 95,000 0.5
01/12/2023
12.20
 5,367,200 12.45 12.50 12.15 12,900 307,600 -3.6
30/11/2023
12.45
 9,095,800 12.25 12.45 12.15 1,708,400 100,000 20.0
29/11/2023
12.25
 5,394,800 12.15 12.35 12.05 1,000 15,100 -0.2
28/11/2023
12.05
 8,556,800 12 12.10 11.55 113,300 0 1.3
27/11/2023
11.90
 5,518,800 12.30 12.45 11.90 37,700 2,200 0.4
24/11/2023
12.30
 12,977,100 12.25 12.40 11.60 109,100 500 1.3
23/11/2023
12.10
 15,519,500 13.10 13.40 12.10 362,400 141,700 2.7
22/11/2023
13
 10,470,500 12.90 13.20 12.80 0 101,000 -1.3
21/11/2023
12.90
 10,068,200 13.10 13.20 12.85 0 228,400 -3.0
20/11/2023
12.90
 13,442,300 12.30 13.05 12.30 207,700 52,000 2.0
17/11/2023
12.60
 23,406,000 12.70 13.15 12.45 6,400 123,800 -1.5
16/11/2023
12.60
 7,424,500 12.10 12.60 12.10 0 0 0
15/11/2023
12.20
 9,497,500 12.65 12.65 12.15 42,900 275,600 -2.9
14/11/2023
12.25
 8,670,600 12.50 12.70 12.20 5,500 162,400 -2.0
13/11/2023
12.30
 8,257,400 12.45 12.60 12.05 500 586,100 -7.3
10/11/2023
12.35
 15,786,200 11.95 12.60 11.80 159,000 76,700 1.0
09/11/2023
12
 12,017,400 12 12.45 11.95 259,300 333,900 -0.9
08/11/2023
11.85
 10,499,700 11.10 11.85 11.10 485,100 182,400 3.5
07/11/2023
11.10
 4,614,600 11.30 11.40 11.10 183,500 98,900 1.0
06/11/2023
11.35
 3,869,400 11.40 11.40 11.05 176,400 104,100 0.8
03/11/2023
11.20
 5,553,900 11.25 11.50 11.20 146,700 271,300 -1.4
02/11/2023
11.25
 5,958,300 10.55 11.25 10.70 3,000 32,600 -0.3
01/11/2023
10.55
 8,892,700 10.15 10.70 9.90 581,600 0 5.9
31/10/2023
10.15
 9,814,000 10.90 11.10 10.15 342,900 2,000 3.5
30/10/2023
10.90
 4,929,600 11.40 11.60 10.90 15,700 0 0.2
27/10/2023
11.40
 10,734,200 11.30 11.60 10.55 3,100 0 0.0
26/10/2023
11.30
 12,671,200 12.10 12.10 11.30 40,200 11,400 0.3
25/10/2023
12.10
 6,775,000 12 12.35 12.05 209,900 78,000 1.6
24/10/2023
12
 4,430,300 11.80 12.10 11.60 5,500 106,200 -1.2
23/10/2023
11.80
 6,174,700 11.90 12.15 11.70 31,100 468,300 -5.2
20/10/2023
11.90
 5,669,300 11.40 11.95 11.30 89,900 2,700 1.0
19/10/2023
11.40
 6,762,800 11.50 11.90 11.20 112,300 70,300 0.5
18/10/2023
11.50
 12,166,800 11.60 12.05 11.05 330,800 27,900 3.5
17/10/2023
11.60
 5,635,300 12.40 12.75 11.60 13,200 11,400 0.0
16/10/2023
12.40
 11,723,300 12.20 12.75 12.10 15,400 12,400 0.0
13/10/2023
12.20
 5,969,800 12.15 12.30 11.80 104,000 33,200 0.9
12/10/2023
12.15
 5,518,000 12.15 12.55 12.05 5,900 305,200 -3.7
11/10/2023
12.15
 4,569,600 11.95 12.15 11.80 24,000 14,500 0.1
10/10/2023
11.95
 7,193,500 12.20 12.45 11.95 13,000 380,800 -4.5
09/10/2023
12.20
 9,013,200 11.85 12.35 11.90 36,000 269,500 -2.8
06/10/2023
11.85
 13,204,600 11.10 11.85 11.15 183,200 21,100 1.9
05/10/2023
11.10
 5,822,400 11.30 11.50 10.90 3,800 40,500 -0.4
04/10/2023
11.30
 9,315,700 11.05 11.55 10.65 605,600 170,700 4.9
03/10/2023
11.05
 14,068,700 11.85 11.85 11.05 38,400 433,000 -4.6
02/10/2023
11.85
 4,656,100 11.60 12.05 11.60 3,600 99,000 -1.1
29/09/2023
11.60
 7,007,400 12 12.25 11.60 130,700 243,600 -1.4
28/09/2023
12
 6,846,000 12.25 12.25 11.70 6,000 28,600 -0.3
27/09/2023
12.25
 14,325,000 11.75 12.25 11 503,100 184,800 3.5
26/09/2023
11.75
 18,579,900 12.60 12.60 11.75 294,300 208,400 1.0
25/09/2023
12.60
 16,519,500 13.50 13.50 12.60 9,900 30,900 -0.3
22/09/2023
13.50
 24,607,000 14.50 14.50 13.50 9,900 41,800 -0.5
21/09/2023
14.50
 20,242,800 13.90 14.80 13.95 104,700 59,500 0.6
20/09/2023
13.90
 12,347,100 13.70 13.95 13.65 21,300 2,800 0.3
19/09/2023
13.70
 10,576,900 13.60 13.85 13.40 20,400 69,200 -0.7
18/09/2023
13.60
 13,421,800 13.30 13.70 13.25 0 0 0
15/09/2023
13.30
 10,559,900 13.50 13.80 13.25 73,700 736,000 -8.8
14/09/2023
13.50
 13,363,800 13.60 13.80 13.05 37,500 400 0.5
13/09/2023
13.60
 21,834,000 13.35 14.10 13.40 9,200 56,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |