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
(2024-10-23) 		-0.35 -2.21% 108,234,100 -3,068,063 -50.4
14.20
16.15
15.50
2 tháng
(2024-09-23) 		-1.90 -10.92% 268,963,700 -2,790,763 -43.7
14.20
18.20
15.50
3 tháng
(2024-08-26) 		-2.90 -15.76% 367,670,600 2,916,837 60.0
14.20
18.75
15.50
6 tháng
(2024-05-27) 		-3.65 -19.06% 1,130,652,900 8,848,208 177.2
14.20
21.20
15.50
12 tháng
(2023-11-28) 		3.45 28.63% 2,443,346,100 18,528,804 312.7
12.05
21.20
15.50
24 tháng
(2022-12-05) 		8.03 107.43% 4,429,400,100 20,119,571 311.8
6.25
21.20
15.50
36 tháng
(2021-12-08) 		-1.51 -8.89% 6,014,403,500 2,353,168 68.0
4.77
24.11
15.50
60 tháng
(2019-12-19) 		-3.37 -17.87% 8,911,667,930 -40,576,712 -760.7
4.77
30.55
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
16.64
 4,625,000 16.69 16.97 16.40 9,900 75,800 -1.3
07/02/2022
16.69
 3,212,800 16.11 17.01 16.36 119,600 4,800 2.4
28/01/2022
16.11
 5,942,100 15.91 16.32 15.22 26,500 70,500 -0.9
27/01/2022
15.91
 5,029,400 16.16 16.64 15.75 100 62,500 -1.2
26/01/2022
16.16
 11,562,000 17.34 17.54 16.16 12,600 134,400 -2.1
25/01/2022
17.34
 7,052,800 17.26 17.46 16.40 475,800 89,300 8.1
24/01/2022
17.26
 7,735,400 18.52 18.52 17.26 500 554,100 -12.0
21/01/2022
18.52
 7,814,300 18.24 18.85 17.99 1,735,500 1,203,300 12.2
20/01/2022
18.24
 4,749,700 16.97 18.24 17.13 666,600 12,000 14.4
19/01/2022
16.97
 7,398,800 16.81 17.50 16.64 402,600 13,200 8.1
18/01/2022
16.81
 9,533,000 18.81 18.81 16.81 347,400 4,000 7.3
17/01/2022
18.81
 3,382,300 19.42 19.66 18.60 27,100 489,300 -10.7
14/01/2022
19.42
 10,540,400 18.60 19.75 17.95 1,104,400 4,800 25.8
13/01/2022
18.60
 15,361,800 21.50 21.50 18.52 237,400 776,900 -13.2
12/01/2022
21.50
 25,635,900 23.09 23.17 21.50 111,700 391,800 -7.4
11/01/2022
23.09
 16,555,300 22.85 23.74 22.85 579,900 272,900 8.8
10/01/2022
22.85
 24,750,500 23.25 24.84 22.60 35,800 212,600 -5.9
07/01/2022
23.25
 11,140,800 23.66 23.99 23.25 5,200 103,900 -2.9
06/01/2022
23.66
 16,472,400 23.09 23.99 22.76 470,800 87,600 11.1
05/01/2022
23.09
 12,020,700 22.93 23.91 22.97 20,100 97,400 -2.2
04/01/2022
22.93
 10,533,500 22.40 23.62 22.36 136,500 22,400 3.3
31/12/2021
22.40
 12,983,100 22.97 23.25 22.19 338,700 3,000 9.3
30/12/2021
22.97
 11,050,700 23.25 23.82 22.85 206,000 33,400 5.0
29/12/2021
23.25
 9,407,300 23.95 24.03 23.25 500 21,500 -0.6
28/12/2021
23.95
 12,565,600 24.11 24.80 23.38 183,700 101,400 2.4
27/12/2021
24.11
 18,229,300 22.56 24.11 21.95 509,700 221,600 8.2
24/12/2021
22.56
 14,379,900 22.72 23.58 21.70 600 0 0
23/12/2021
22.72
 22,117,400 23.01 23.58 22.07 621,400 213,200 11.5
22/12/2021
23.01
 22,269,500 21.54 23.01 22.15 179,200 87,600 2.6
21/12/2021
21.54
 18,649,200 20.15 21.54 19.75 583,500 41,200 13.7
20/12/2021
20.15
 15,361,200 20.56 20.89 19.87 1,564,800 69,400 37.1
17/12/2021
20.56
 19,955,400 20.48 21.17 20.40 1,617,000 564,100 26.6
16/12/2021
20.48
 18,511,100 19.62 20.77 19.58 8,000 2,563,900 -63.5
15/12/2021
19.62
 14,284,700 19.58 20.23 19.26 2,155,000 1,522,900 15.0
14/12/2021
19.58
 15,745,100 19.17 20.15 19.05 1,766,800 2,062,300 -6.8
13/12/2021
19.17
 13,827,100 17.95 19.17 17.95 710,500 2,936,700 -51.3
10/12/2021
17.95
 10,084,500 18.19 18.40 17.75 0 4,021,000 -88.9
09/12/2021
18.19
 12,833,800 17.01 18.19 16.89 150,600 2,913,300 -60.7
08/12/2021
17.01
 9,614,600 17.26 17.58 17.01 5,200 2,600,100 -55.0
07/12/2021
17.26
 9,493,500 16.97 17.58 16.93 147,000 1,203,500 -22.3
06/12/2021
16.97
 17,370,800 18.24 18.40 16.97 929,100 753,200 3.2
03/12/2021
18.24
 20,222,300 19.58 19.79 18.24 81,800 845,300 -17.6
02/12/2021
19.58
 8,821,600 19.83 20.23 19.58 100 843,300 -20.5
01/12/2021
19.83
 9,755,200 19.87 20.81 19.58 25,000 943,000 -22.6
30/11/2021
19.87
 21,997,200 19.01 20.32 18.93 61,700 2,428,800 -58.0
29/11/2021
19.01
 12,092,000 19.17 19.54 18.68 6,100 3,132,600 -72.9
26/11/2021
19.17
 12,139,200 19.62 20.64 18.97 2,200 803,500 -19.3
25/11/2021
19.62
 32,436,200 18.36 19.62 17.71 353,500 5,004,500 -111.8
24/11/2021
18.36
 8,399,600 19.17 19.58 18.36 55,600 234,300 -4.2
23/11/2021
19.17
 14,210,100 19.50 19.95 18.36 1,335,200 39,600 29.4
22/11/2021
19.50
 11,367,700 20.93 20.93 19.50 117,100 25,700 2.3
19/11/2021
20.93
 18,315,800 20.77 22.07 19.42 169,700 436,900 -7.1
18/11/2021
20.77
 10,446,100 19.42 20.77 19.58 300,600 20,700 7.1
17/11/2021
19.42
 10,150,200 19.01 19.46 18.64 111,300 54,100 1.3
16/11/2021
19.01
 19,447,800 19.05 19.91 18.44 227,000 384,700 -4.0
15/11/2021
19.05
 13,292,400 17.83 19.05 17.95 81,200 91,600 -0.2
12/11/2021
17.83
 3,171,900 16.69 17.83 17.83 0 48,700 -1.1
11/11/2021
16.69
 11,892,600 15.62 16.69 15.75 89,400 125,900 -0.8
10/11/2021
15.62
 9,490,800 15.14 15.75 14.97 1,000 454,400 -8.5
09/11/2021
15.14
 5,826,600 15.42 15.62 15.09 2,100 417,100 -7.8
08/11/2021
15.42
 7,977,500 15.09 15.71 15.14 1,000 266,100 -5.0
05/11/2021
15.09
 4,875,600 14.69 15.18 14.73 223,100 165,000 1.1
04/11/2021
14.69
 7,136,400 14.69 15.05 14.44 204,100 160,200 0.6
03/11/2021
14.69
 13,562,100 15.54 15.62 14.69 108,000 547,100 -8.2
02/11/2021
15.54
 10,275,000 15.38 15.87 15.26 53,300 227,900 -3.4
01/11/2021
15.38
 12,784,500 14.56 15.42 14.69 366,200 252,200 2.1
29/10/2021
14.56
 10,596,800 14.20 14.69 14.24 11,100 354,900 -6.1
28/10/2021
14.20
 12,470,100 13.83 14.36 13.83 2,500 610,500 -10.6
27/10/2021
13.83
 5,648,500 13.75 13.99 13.75 10,500 100,000 -1.5
26/10/2021
13.75
 2,654,600 13.87 13.87 13.71 0 26,300 -0.4
25/10/2021
13.87
 4,294,200 13.87 14.07 13.87 6,500 800,000 -13.6
22/10/2021
13.87
 10,344,600 13.58 14.16 13.54 0 1,243,400 -21.2
21/10/2021
13.58
 2,084,800 13.58 13.67 13.54 20,900 200,100 -3.0
20/10/2021
13.58
 3,350,700 13.50 13.75 13.50 900 212,900 -3.5
19/10/2021
13.50
 4,908,800 13.67 13.71 13.50 31,200 90,900 -1.0
18/10/2021
13.67
 4,559,600 13.91 13.95 13.67 26,700 57,600 -0.5
15/10/2021
13.91
 6,120,300 13.99 14.03 13.83 62,300 216,500 -2.6
14/10/2021
13.99
 6,255,200 13.95 14.07 13.91 5,000 303,100 -5.1
13/10/2021
13.95
 9,069,500 14.03 14.12 13.95 3,000 561,000 -9.6
12/10/2021
14.03
 4,003,700 13.87 14.12 13.91 22,800 702,000 -11.6
11/10/2021
13.87
 4,623,500 13.91 13.95 13.79 23,300 500,000 -7.8
08/10/2021
13.91
 4,597,300 14.12 14.20 13.91 1,200 15,000 -0.2
07/10/2021
14.12
 4,972,300 14.36 14.40 14.12 3,400 98,200 -1.7
06/10/2021
14.36
 9,667,900 14.32 14.40 14.20 0 200,900 -3.5
05/10/2021
14.32
 11,175,800 14.28 14.40 14.12 500 221,500 -3.9
04/10/2021
14.28
 13,891,100 14.60 14.60 14.20 1,600 0 0.0
01/10/2021
14.60
 12,410,500 14.56 14.60 14.24 21,700 817,500 -14.2
30/09/2021
14.56
 9,729,900 14.52 14.56 14.20 100 269,500 -4.8
29/09/2021
14.52
 12,156,900 14.73 14.73 14.16 28,400 422,400 -6.9
28/09/2021
14.73
 17,649,000 14.60 14.89 14.16 28,000 488,000 -8.2
27/09/2021
14.60
 8,061,100 14.73 14.81 14.40 700 537,000 -9.6
24/09/2021
14.73
 15,939,900 14.40 14.93 14.32 150,200 634,200 -8.7
23/09/2021
14.40
 22,367,000 14.07 14.44 14.12 101,100 1,633,500 -27.0
22/09/2021
14.07
 4,641,600 14.03 14.07 13.91 1,600 327,200 -5.6
21/09/2021
14.03
 7,047,600 14.07 14.20 13.79 45,800 128,500 -1.4
20/09/2021
14.07
 6,135,300 14.03 14.20 13.91 6,000 302,700 -5.1
17/09/2021
14.03
 8,268,700 13.95 14.03 13.87 124,400 3,782,000 -62.8
16/09/2021
13.95
 10,089,100 14.52 14.52 13.95 13,100 870,600 -14.8
15/09/2021
14.52
 7,235,800 14.24 14.52 14.24 10,200 580,200 -10.1
14/09/2021
14.24
 11,365,200 14.07 14.36 13.67 37,700 1,648,000 -27.2

Chính sách bảo mật | Điều khoản sử dụng |