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

15.50
-0.25
(-1.59%)
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)
01/07/2022
8.93
 4,121,000 8.73 9.02 8.40 93,500 813,000 -7.9
30/06/2022
8.73
 4,799,400 9.14 9.34 8.73 23,200 947,600 -9.9
29/06/2022
9.14
 3,271,400 9.38 9.42 8.98 500 713,700 -8.0
28/06/2022
9.38
 4,416,900 9.18 9.63 9.18 57,300 222,900 -1.9
27/06/2022
9.18
 4,720,800 8.61 9.18 8.61 239,300 1,900 2.6
24/06/2022
8.61
 3,070,300 8.73 8.85 8.61 16,600 122,300 -1.1
23/06/2022
8.73
 3,035,900 8.61 8.81 8.57 35,800 600 0.4
22/06/2022
8.61
 4,373,700 8.08 8.61 8.24 121,300 4,000 1.2
21/06/2022
8.08
 4,828,000 8.09 8.24 7.56 336,500 100 3.3
20/06/2022
8.09
 7,388,400 8.69 8.77 8.09 42,800 473,700 -4.4
17/06/2022
8.69
 7,156,100 9.30 9.30 8.69 281,400 684,800 -4.3
16/06/2022
9.30
 3,057,900 9.38 9.79 9.30 0 373,700 -4.3
15/06/2022
9.38
 6,207,500 9.91 10.12 9.22 8,700 1,464,400 -16.7
14/06/2022
9.91
 3,270,300 10.12 10.24 9.79 20,400 139,600 -1.4
13/06/2022
10.12
 4,793,200 10.85 10.85 10.12 1,100 148,600 -1.8
10/06/2022
10.85
 4,344,100 11.01 11.34 10.69 0 64,400 -0.9
09/06/2022
11.01
 3,561,300 10.77 11.26 10.53 11,500 683,900 -9.1
08/06/2022
10.77
 2,588,900 10.36 10.85 10.44 200,200 0 2.6
07/06/2022
10.36
 4,158,400 10.28 10.40 10.04 100 659,800 -8.4
06/06/2022
10.28
 3,302,000 10.57 10.73 10.28 44,100 300,000 -3.2
03/06/2022
10.57
 2,316,700 10.69 10.85 10.53 6,800 45,000 -0.5
02/06/2022
10.69
 4,340,400 11.14 11.26 10.65 11,100 134,100 -1.6
01/06/2022
11.14
 2,791,800 11.14 11.30 10.93 29,800 55,700 -0.4
31/05/2022
11.14
 3,769,600 11.34 11.38 11.14 56,800 19,800 0.5
30/05/2022
11.34
 3,129,200 11.38 11.59 11.30 6,800 5,100 0.0
27/05/2022
11.38
 4,061,400 11.34 11.46 11.26 22,700 24,600 -0.0
26/05/2022
11.34
 6,406,800 11.06 11.50 11.14 11,300 101,500 -1.3
25/05/2022
11.06
 6,590,700 10.36 11.06 10.44 167,100 31,500 1.8
24/05/2022
10.36
 3,505,100 10.32 10.48 9.99 26,400 50,600 -0.3
23/05/2022
10.32
 3,882,200 10.85 11.01 10.24 16,400 107,800 -1.2
20/05/2022
10.85
 4,081,400 10.57 11.06 10.53 26,600 4,800 0.3
19/05/2022
10.57
 3,039,100 10.65 10.65 10.28 21,000 110,900 -1.2
18/05/2022
10.65
 4,522,500 10.40 10.97 10.57 23,300 67,000 -0.6
17/05/2022
10.40
 5,205,900 9.75 10.40 9.71 343,300 300 4.4
16/05/2022
9.75
 4,056,300 9.83 10.36 9.71 320,200 46,200 3.3
13/05/2022
9.83
 9,217,100 10.57 10.69 9.83 299,400 164,300 1.6
12/05/2022
10.57
 4,013,800 11.34 11.38 10.57 4,200 161,100 -2.1
11/05/2022
11.34
 3,095,400 11.22 11.59 11.14 49,800 91,300 -0.6
10/05/2022
11.22
 4,559,900 11.26 11.26 10.53 273,500 0 3.8
09/05/2022
11.26
 5,816,300 12.08 12.08 11.26 11,500 12,400 -0.0
06/05/2022
12.08
 3,161,700 12.61 12.61 12.08 68,600 54,400 0.2
05/05/2022
12.61
 2,516,400 12.73 13.01 12.48 13,200 182,400 -2.6
04/05/2022
12.73
 3,402,000 13.14 13.18 12.69 13,500 136,700 -1.9
29/04/2022
13.14
 4,207,500 12.81 13.22 12.69 334,600 500 5.4
28/04/2022
12.81
 2,928,300 12.97 13.18 12.77 3,200 301,200 -4.7
27/04/2022
12.97
 2,749,900 12.69 13.01 12.40 3,800 133,700 -2.0
26/04/2022
12.69
 4,656,300 12.03 12.69 11.75 189,200 38,100 2.3
25/04/2022
12.03
 5,830,400 12.93 13.22 12.03 15,900 191,700 -2.8
22/04/2022
12.93
 3,327,400 12.57 13.18 12.40 3,100 45,700 -0.7
21/04/2022
12.57
 5,306,500 12.73 13.05 12.12 191,800 8,800 2.8
20/04/2022
12.73
 6,342,000 12.77 13.34 12.48 440,000 0 6.9
19/04/2022
12.77
 4,983,200 13.71 13.99 12.77 195,000 8,500 3.0
18/04/2022
13.71
 8,575,900 14.73 14.77 13.71 261,700 15,200 4.2
15/04/2022
14.73
 3,978,600 15.26 15.46 14.52 5,200 1,700 0
14/04/2022
15.26
 2,376,200 15.42 15.67 15.26 100 0 0.0
13/04/2022
15.42
 4,082,500 15.34 15.62 14.93 900 14,400 -0.3
12/04/2022
15.34
 4,946,500 15.50 15.87 15.34 200 3,300 -0.1
08/04/2022
15.50
 6,189,500 16.16 16.28 15.50 7,700 78,800 -1.4
07/04/2022
16.16
 5,987,700 16.48 16.60 16.16 9,200 45,900 -0.7
06/04/2022
16.48
 5,242,700 16.60 16.73 16.32 7,000 23,500 -0.3
05/04/2022
16.60
 4,617,200 16.81 16.89 16.60 13,000 55,200 -0.9
04/04/2022
16.81
 3,408,500 16.89 17.05 16.77 3,600 94,100 -1.9
01/04/2022
16.89
 4,074,500 16.48 16.97 16.32 1,600 8,900 -0.1
31/03/2022
16.48
 4,632,800 16.60 16.89 16.44 3,200 52,700 -1.0
30/03/2022
16.60
 10,521,500 17.46 17.46 16.56 35,400 161,000 -2.6
29/03/2022
17.46
 4,457,900 17.13 17.54 17.22 40,500 1,000 0.8
28/03/2022
17.13
 7,782,400 17.87 17.87 16.97 130,200 64,800 1.4
25/03/2022
17.87
 13,311,200 17.34 18.11 17.34 550,100 5,000 12.0
24/03/2022
17.34
 6,299,700 17.13 17.54 16.89 30,200 9,400 0.4
23/03/2022
17.13
 6,193,900 17.22 17.30 17.05 13,200 11,800 0.0
22/03/2022
17.22
 6,476,300 17.38 17.54 17.22 500 3,000 -0.1
21/03/2022
17.38
 5,670,900 16.89 17.42 16.97 58,900 1,700 1.2
18/03/2022
16.89
 4,019,700 16.93 17.26 16.89 12,000 439,600 -8.9
17/03/2022
16.93
 3,493,800 16.73 17.34 16.81 0 3,000 -0.1
16/03/2022
16.73
 2,980,000 16.64 16.97 16.73 200 29,400 -0.6
15/03/2022
16.64
 4,255,300 16.40 16.77 16.48 14,200 394,900 -7.8
14/03/2022
16.40
 8,490,900 17.13 17.13 16.40 12,000 75,600 -1.3
11/03/2022
17.13
 7,488,000 17.58 17.58 17.05 6,000 2,800 0.1
10/03/2022
17.58
 4,836,400 17.50 17.83 17.54 68,700 8,800 1.3
09/03/2022
17.50
 8,513,800 17.79 17.99 17.38 14,000 300 0.3
08/03/2022
17.79
 10,571,600 18.19 18.68 17.79 3,000 100,500 -2.2
07/03/2022
18.19
 8,377,200 18.03 18.36 17.75 16,200 14,600 0.0
04/03/2022
18.03
 11,718,300 17.46 18.15 17.34 1,000 326,640 -7.0
03/03/2022
17.46
 5,453,800 17.26 17.66 17.22 11,600 1,000 0.2
02/03/2022
17.26
 8,764,300 17.62 17.83 17.13 12,800 198,100 -4.0
01/03/2022
17.62
 7,163,500 17.42 18.07 17.34 18,900 104,700 -1.9
28/02/2022
17.42
 4,824,400 17.58 17.66 17.34 96,300 16,100 1.7
25/02/2022
17.58
 6,127,500 17.38 17.95 17.50 60,600 1,000 1.3
24/02/2022
17.38
 12,740,200 17.95 18.15 16.73 11,000 400 0.2
23/02/2022
17.95
 5,516,200 17.91 18.28 17.91 91,000 0 2.0
22/02/2022
17.91
 10,909,400 18.48 18.48 17.54 3,000 153,900 -3.3
21/02/2022
18.48
 10,950,300 18.36 19.05 18.44 19,700 29,700 -0.2
18/02/2022
18.36
 9,121,900 17.75 18.36 17.42 931,500 38,200 19.9
17/02/2022
17.75
 5,242,900 17.83 18.03 17.66 485,500 34,100 9.9
16/02/2022
17.83
 12,077,500 16.93 18.11 17.01 972,400 86,100 18.9
15/02/2022
16.93
 3,551,200 16.56 17.05 16.56 46,800 8,300 0.8
14/02/2022
16.56
 5,391,000 16.89 16.97 16.36 4,600 20,600 -0.3
11/02/2022
16.89
 3,904,100 17.13 17.17 16.81 9,700 40,200 -0.6
10/02/2022
17.13
 4,121,200 17.17 17.66 17.09 34,900 94,300 -1.3
09/02/2022
17.17
 6,708,900 16.64 17.38 16.52 289,400 1,000 5.9

Chính sách bảo mật | Điều khoản sử dụng |