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

11.85
0.15
(1.28%)
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
(2026-08-19) 		1.15 10.95% 143,090,000 -1,459,620 0
10.41
14.50
11.85
2 tháng
(2026-07-20) 		0.29 2.55% 256,106,600 -1,459,620 0
10
14.50
11.85
3 tháng
(2026-06-22) 		-1.85 -13.62% 329,630,600 -1,459,620 0
10
14.50
11.85
6 tháng
(2026-03-23) 		-1.89 -13.91% 896,858,200 -1,459,620 0
10
16.50
11.85
12 tháng
(2025-09-23) 		-6.65 -36.26% 1,822,515,100 -1,459,620 0
10
22.38
11.85
24 tháng
(2024-09-30) 		-1.84 -13.56% 3,677,300,600 -1,459,620 0
8.54
22.38
11.85
36 tháng
(2023-10-04) 		3.27 38.84% 6,301,192,100 -1,459,620 0
7.57
22.38
11.85
60 tháng
(2021-10-14) 		1.26 12.12% 9,980,828,800 -35,687,384 -642.2
3.56
22.38
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
19.09
 7,989,400 18.94 19.17 18.61 0 0 0
24/07/2025
18.83
 6,578,800 18.61 18.87 18.31 0 0 0
23/07/2025
18.61
 11,045,600 18.61 19.46 18.27 0 0 0
22/07/2025
18.35
 7,580,800 17.67 18.35 17.67 0 0 0
21/07/2025
17.94
 7,304,200 18.27 18.57 17.94 0 0 0
18/07/2025
18.27
 7,400,600 18.57 18.79 18.05 0 0 0
17/07/2025
18.42
 9,050,000 18.08 19.17 17.97 0 0 0
16/07/2025
18.01
 6,168,400 17.75 18.16 17.64 0 0 0
15/07/2025
17.86
 10,319,700 18.27 18.49 17.86 0 0 0
14/07/2025
18.53
 9,791,600 17.71 18.61 17.23 0 0 0
11/07/2025
17.79
 10,006,100 17.49 18.05 16.97 0 0 0
10/07/2025
17.38
 7,008,300 17.34 17.56 17.12 0 0 0
09/07/2025
17.19
 8,291,100 17.19 17.53 16.97 0 0 0
08/07/2025
17.15
 10,513,500 17.08 17.71 16.71 0 0 0
07/07/2025
16.67
 13,071,900 15.92 16.67 15.70 0 0 0
04/07/2025
15.59
 15,205,400 14.84 15.77 14.84 0 0 0
03/07/2025
14.77
 8,132,000 15.14 15.29 14.77 0 0 0
02/07/2025
14.92
 3,778,100 14.77 14.95 14.73 0 0 0
01/07/2025
14.84
 3,212,600 15.03 15.06 14.69 0 0 0
30/06/2025
14.92
 10,473,200 14.62 15.25 14.58 0 0 0
27/06/2025
14.58
 6,654,900 14.65 14.84 14.54 0 0 0
26/06/2025
14.51
 2,838,700 14.43 14.54 14.36 0 0 0
25/06/2025
14.39
 4,790,600 14.58 14.77 14.39 0 0 0
24/06/2025
14.51
 5,760,500 14.39 14.62 14.28 0 0 0
23/06/2025
14.21
 5,855,000 14.36 14.39 14.17 0 0 0
20/06/2025
14.51
 5,532,800 14.51 14.58 14.21 0 0 0
19/06/2025
14.51
 3,898,500 14.65 14.65 14.36 0 0 0
18/06/2025
14.69
 4,905,600 14.69 14.80 14.43 0 0 0
17/06/2025
14.69
 6,265,500 14.58 14.84 14.43 0 0 0
16/06/2025
14.51
 5,222,900 14.17 14.51 14.17 0 0 0
13/06/2025
14.21
 14,318,600 14.58 14.77 14.02 0 0 0
12/06/2025
14.84
 4,862,600 14.80 15.06 14.77 0 0 0
11/06/2025
14.69
 4,925,200 14.95 14.99 14.65 0 0 0
10/06/2025
14.92
 6,563,000 14.95 15.25 14.77 0 0 0
09/06/2025
14.99
 7,517,200 14.92 15.36 14.84 0 0 0
06/06/2025
14.84
 5,900,700 14.65 15.10 14.65 0 0 0
05/06/2025
14.77
 6,683,700 14.95 15.03 14.54 0 0 0
04/06/2025
14.95
 8,025,000 15.14 15.25 14.88 0 0 0
03/06/2025
15.21
 7,135,300 15.36 15.36 14.95 0 0 0
02/06/2025
15.21
 9,076,300 14.77 15.47 14.77 0 0 0
30/05/2025
14.77
 6,029,800 14.95 14.99 14.62 0 0 0
29/05/2025
14.95
 10,558,800 14.62 15.21 14.51 0 0 0
28/05/2025
14.54
 11,773,700 14.77 14.99 14.47 0 0 0
27/05/2025
14.77
 10,403,100 15.06 15.06 14.65 0 0 0
26/05/2025
14.84
 14,728,400 14.09 14.99 13.61 0 0 0
23/05/2025
14.06
 13,218,600 13.65 14.13 13.46 0 0 0
22/05/2025
13.61
 14,205,600 13.61 13.91 13.46 0 0 0
21/05/2025
13.57
 6,951,300 13.68 13.72 13.35 0 0 0
20/05/2025
13.57
 6,543,700 13.46 13.61 13.35 0 0 0
19/05/2025
13.42
 8,250,200 13.46 13.87 13.35 0 0 0
16/05/2025
13.54
 13,837,400 13.20 13.57 13.16 0 0 0
15/05/2025
13.20
 10,561,900 13.46 13.54 13.13 0 0 0
14/05/2025
13.46
 8,635,200 13.46 13.57 13.42 0 0 0
13/05/2025
13.42
 11,322,600 13.46 13.57 13.20 0 0 0
12/05/2025
13.42
 12,458,200 13.24 13.50 12.98 0 0 0
09/05/2025
13.16
 15,628,700 13.68 13.68 13.05 0 0 0
08/05/2025
13.54
 11,844,900 13.20 13.72 13.13 0 0 0
07/05/2025
13.09
 10,808,000 12.83 13.27 12.75 0 0 0
06/05/2025
12.83
 8,585,800 12.75 13.16 12.75 0 0 0
05/05/2025
12.72
 7,166,900 12.86 12.86 12.60 0 0 0
02/05/2025
11.67
 5,461,800 11.56 11.82 11.56 0 0 0
01/05/2025
11.04
 3,213,900 11.30 11.30 11.04 0 0 0
30/04/2025
8.54
 4,690,100 8.58 8.73 8.35 0 0 0
29/04/2025
12.83
 5,720,200 12.79 12.98 12.60 0 0 0
28/04/2025
12.72
 8,426,800 13.20 13.20 12.57 0 0 0
25/04/2025
13.16
 5,433,900 13.05 13.20 12.90 0 0 0
24/04/2025
13.20
 8,514,700 12.98 13.27 12.75 0 0 0
23/04/2025
13.01
 9,105,600 12.86 13.24 12.64 0 0 0
22/04/2025
12.49
 17,360,500 12.49 12.98 11.78 0 0 0
21/04/2025
12.64
 6,889,900 12.53 12.79 12.42 0 0 0
18/04/2025
12.45
 8,918,300 12.68 12.90 12.45 0 0 0
17/04/2025
12.45
 6,678,900 12.16 12.83 12.08 0 0 0
16/04/2025
12.27
 6,055,900 12.04 12.49 12.04 0 0 0
15/04/2025
12.23
 9,167,800 12.53 12.64 12.01 0 0 0
14/04/2025
12.68
 8,694,200 12.19 12.86 11.97 0 0 0
11/04/2025
12.16
 16,954,100 11.89 12.19 11.26 0 0 0
10/04/2025
11.45
 367,900 11.45 11.45 11.45 0 0 0
09/04/2025
10.70
 18,873,000 10.70 11.26 10.70 0 0 0
08/04/2025
11.48
 5,658,000 11.93 12.08 11.48 0 0 0
07/04/2025
15.59
 15,205,400 14.84 15.77 14.84 0 0 0
04/04/2025
12.34
 18,382,600 11.86 12.38 11.86 0 0 0
03/04/2025
12.72
 13,932,300 12.75 13.16 12.72 0 0 0
02/04/2025
13.65
 7,120,300 13.65 14.02 13.57 0 0 0
01/04/2025
13.54
 5,917,200 13.57 13.57 13.35 0 0 0
31/03/2025
13.42
 12,817,600 13.87 14.13 13.31 0 0 0
28/03/2025
13.95
 12,613,600 14.06 14.54 13.91 0 0 0
27/03/2025
14.02
 14,801,600 13.57 14.36 13.35 0 0 0
26/03/2025
13.57
 8,334,400 13.27 13.80 13.27 0 0 0
25/03/2025
13.27
 5,974,400 13.24 13.54 13.09 0 0 0
24/03/2025
13.16
 7,223,400 12.98 13.35 12.98 0 0 0
21/03/2025
12.94
 5,167,500 13.01 13.35 12.90 0 0 0
20/03/2025
12.90
 3,845,200 13.01 13.09 12.75 0 0 0
19/03/2025
12.98
 6,449,400 13.16 13.24 12.90 0 0 0
18/03/2025
13.16
 4,819,200 13.50 13.50 13.13 0 0 0
17/03/2025
13.42
 9,573,200 13.05 13.42 13.01 0 0 0
14/03/2025
12.90
 5,253,800 12.79 13.20 12.72 0 0 0
13/03/2025
12.86
 5,493,200 13.05 13.20 12.79 0 0 0
12/03/2025
13.09
 5,762,800 13.35 13.35 13.05 0 0 0
11/03/2025
13.35
 6,637,600 12.98 13.35 12.98 0 0 0
10/03/2025
13.31
 5,531,500 13.39 13.50 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc