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

13.90
0.25
(1.83%)
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
(2024-12-16) 		-1.65 -10.78% 64,922,700 -199,497 -2.8
13.50
15.65
13.65
2 tháng
(2024-11-15) 		-0.55 -3.87% 169,955,100 -1,146,909 -21.1
13.50
16
13.65
3 tháng
(2024-10-16) 		-2.55 -15.74% 273,054,300 -6,681,084 -107.1
13.50
16.40
13.65
6 tháng
(2024-07-18) 		-5.80 -29.82% 825,930,000 2,935,716 61.9
13.50
19.45
13.65
12 tháng
(2024-01-22) 		0.80 6.23% 2,261,579,500 14,879,083 260.5
12.75
21.20
13.65
24 tháng
(2023-01-27) 		6.35 87.02% 4,391,159,500 14,193,233 252.7
6.68
21.20
13.65
36 tháng
(2022-02-07) 		-3.04 -18.19% 5,659,104,300 8,169,247 195.5
4.77
21.20
13.65
60 tháng
(2020-02-10) 		-15.99 -53.94% 9,006,743,740 -42,588,873 -800.0
4.77
30.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
13.90
 1,635,800 13.75 13.95 13.75 6,500 24,000 -0.2
14/01/2025
13.65
 1,265,500 13.85 13.90 13.65 5,800 89,300 -1.1
13/01/2025
13.90
 3,589,600 13.30 13.90 13.30 669,900 42,100 8.5
10/01/2025
13.50
 2,955,200 14.15 14.20 13.50 800 200,000 -2.8
09/01/2025
14.10
 1,483,400 14.40 14.45 14.10 2,500 241,000 -3.4
08/01/2025
14.35
 2,714,100 14.10 14.45 13.90 112,700 67,300 0.6
07/01/2025
14.10
 3,499,000 14.40 14.40 14 64,211 72,550 -0.1
06/01/2025
14.30
 3,997,200 14.80 14.90 14.10 25,000 136,700 -1.6
03/01/2025
14.80
 3,213,900 15.15 15.15 14.80 8,600 598,800 -8.9
02/01/2025
15.15
 1,711,700 15.15 15.25 15.10 0 222,700 -3.4
31/12/2024
15.15
 2,227,900 15.10 15.40 15.10 1,646 106,100 -1.6
30/12/2024
15.25
 2,660,100 15.35 15.45 15.15 24,304 144,600 -1.8
27/12/2024
15.45
 3,122,500 15.70 15.70 15.35 802,100 145,500 10.2
26/12/2024
15.65
 3,446,800 15.70 15.70 15.35 643,900 341,600 4.7
25/12/2024
15.60
 7,283,500 15.10 15.60 14.90 1,127,100 9,728 17.2
24/12/2024
15.10
 4,095,300 15.10 15.30 14.85 31,200 266,100 -3.5
23/12/2024
15.30
 2,437,500 15.20 15.45 15.10 464,800 46,700 6.4
20/12/2024
15
 2,492,500 15.10 15.20 15 0 87,589 -1.3
19/12/2024
15.10
 6,128,000 15.15 15.30 14.90 275,900 1,294,600 -15.5
18/12/2024
15.50
 1,930,700 15.25 15.50 15.25 139,000 219,400 -1.2
17/12/2024
15.30
 2,224,000 15.40 15.40 15.15 0 198,491 -3.0
16/12/2024
15.30
 2,444,300 15.40 15.50 15.20 12,400 80,500 -1.1
13/12/2024
15.50
 3,465,600 15.65 15.65 15.35 18,600 605,900 -9.1
12/12/2024
15.70
 2,566,800 15.70 15.75 15.55 75,200 141,700 -1.0
11/12/2024
15.70
 2,715,900 15.75 15.85 15.55 8,400 271,900 -4.1
10/12/2024
15.75
 3,183,400 15.90 16 15.70 6,600 707,400 -11.1
09/12/2024
15.90
 6,958,600 15.65 16.20 15.60 403,100 776,100 -6.0
06/12/2024
15.80
 4,698,400 16.10 16.20 15.70 41,600 594,800 -8.8
05/12/2024
16
 7,487,800 15.40 16.05 15.10 983,900 47,924 14.7
04/12/2024
15.30
 4,973,300 15.45 15.60 15.25 179,700 58,800 1.9
03/12/2024
15.50
 2,490,800 15.65 15.80 15.50 27,400 124,500 -1.5
02/12/2024
15.60
 4,397,200 15.60 15.95 15.45 742,496 831,196 -1.4
29/11/2024
15.60
 3,922,300 15.55 15.70 15.45 6,700 182,000 -2.7
28/11/2024
15.65
 3,951,900 15.80 15.85 15.50 1,000 137,200 -2.1
27/11/2024
15.60
 2,251,300 15.70 15.70 15.45 1,800 70,200 -1.1
26/11/2024
15.65
 7,545,600 15.35 16.15 15.30 819,000 223,600 9.4
25/11/2024
15.25
 4,249,800 15.40 15.50 15.25 664,000 772,500 -1.7
22/11/2024
15.50
 6,173,400 15.70 15.70 15.20 9,905 680,100 -10.3
21/11/2024
15.75
 3,244,900 15.70 15.80 15.45 95,800 210,400 -1.8
20/11/2024
15.75
 10,557,600 15.15 16 14.95 705,800 1,317,800 -9.8
19/11/2024
15.20
 5,261,000 15.30 15.45 15.05 261,400 470,700 -3.2
18/11/2024
15.15
 7,267,200 14.20 15.15 14.15 1,005,000 260,700 10.7
15/11/2024
14.20
 7,669,600 14.40 14.50 14 1,510,707 30,100 21.0
14/11/2024
14.50
 3,426,400 14.95 15.05 14.50 24,800 179,400 -2.3
13/11/2024
14.95
 3,955,100 15.05 15.15 14.80 192,125 288,900 -1.4
12/11/2024
15.10
 3,857,000 15.25 15.50 15.10 230,400 1,261,900 -15.6
11/11/2024
15.20
 5,191,100 15.40 15.40 15 104,000 188,600 -1.3
08/11/2024
15.50
 3,400,200 15.50 15.60 15.25 4,000 282,100 -4.3
07/11/2024
15.50
 4,196,600 15.55 15.85 15.45 172,000 694,300 -8.2
06/11/2024
15.50
 3,250,100 15.45 15.50 15.30 0 0 0
05/11/2024
15.30
 2,925,300 15.10 15.50 15.10 70,700 333,400 -4.0
04/11/2024
15.25
 7,069,000 15.50 15.75 15.05 258,900 1,214,900 -14.7
01/11/2024
15.80
 4,020,100 16.05 16.10 15.70 2,000 781,500 -12.4
31/10/2024
16.15
 3,496,900 16.10 16.35 16 200,000 366,600 -2.7
30/10/2024
16.10
 3,210,400 16.20 16.30 16.05 1,800 308,100 -5.0
29/10/2024
16.10
 7,228,600 15.80 16.40 15.80 623,300 559,600 1.0
28/10/2024
15.70
 2,346,600 15.70 15.75 15.55 372,100 18,000 5.5
25/10/2024
15.60
 3,642,100 15.70 15.80 15.50 388,500 131,300 4.0
24/10/2024
15.75
 2,682,400 15.85 15.85 15.55 323,800 7,400 5.0
23/10/2024
15.85
 4,162,500 15.75 15.90 15.45 324,400 363,700 -0.6
22/10/2024
15.75
 5,809,800 15.50 15.85 15.50 303,800 198,800 1.6
21/10/2024
15.50
 11,296,700 16.20 16.20 15.50 9,600 1,832,100 -28.6
18/10/2024
16.20
 4,151,500 16.45 16.50 16.15 165,400 408,300 -4.0
17/10/2024
16.40
 8,356,300 16.20 16.70 15.85 514,800 381,600 2.2
16/10/2024
16.20
 5,424,500 16.50 16.55 16.15 139,200 159,300 -0.3
15/10/2024
16.05
 13,668,800 16.45 16.65 15.50 837,300 73,300 12.1
14/10/2024
16.45
 35,136,700 16.40 16.95 16.35 1,342,600 981,300 6.1
11/10/2024
17.55
 3,477,700 17.45 17.75 17.40 397,800 146,600 4.4
10/10/2024
17.45
 3,132,500 17.45 17.50 17.30 236,900 46,800 3.3
09/10/2024
17.35
 2,872,600 17.35 17.50 17.25 44,800 205,500 -2.8
08/10/2024
17.35
 3,684,800 17.25 17.40 17.10 254,000 1,700 4.4
07/10/2024
17.30
 2,287,800 17.30 17.40 17.10 143,200 3,200 2.4
04/10/2024
17.20
 4,383,800 17.20 17.40 17.20 191,600 81,400 1.9
03/10/2024
17.20
 9,905,200 17.85 17.95 17.15 13,600 28,300 -0.3
02/10/2024
17.85
 4,714,900 18.10 18.15 17.85 114,000 22,800 1.6
01/10/2024
18.20
 8,798,400 18.20 18.50 18.05 177,100 200,400 -0.4
30/09/2024
18.15
 5,477,700 17.95 18.15 17.75 412,100 58,300 6.4
27/09/2024
18.05
 5,051,200 18.30 18.35 18 24,200 141,600 -2.1
26/09/2024
18.15
 10,761,500 17.80 18.20 17.80 225,700 261,500 -0.7
25/09/2024
17.80
 5,951,600 17.65 17.85 17.55 73,100 55,100 0.3
24/09/2024
17.50
 2,952,800 17.35 17.55 17.35 285,700 324,800 -0.7
23/09/2024
17.40
 3,432,800 17.50 17.70 17.35 0 16,500 -0.3
20/09/2024
17.70
 4,919,000 18 18.10 17.60 701,100 243,500 8.1
19/09/2024
17.80
 3,376,000 17.80 17.90 17.65 1,000 109,100 -1.9
18/09/2024
17.70
 3,588,200 17.60 17.85 17.50 700 116,400 -2.0
17/09/2024
17.60
 4,411,600 17.30 17.70 17.15 152,400 168,500 -0.3
16/09/2024
17.35
 3,493,900 17.75 17.80 17.35 96,000 483,900 -6.8
13/09/2024
17.80
 4,032,600 17.40 17.80 17.35 1,105,600 131,600 17.2
12/09/2024
17.40
 2,835,300 17.80 17.80 17.30 383,700 3,000 6.6
11/09/2024
17.60
 5,829,600 17.55 17.75 17.10 610,700 128,100 8.4
10/09/2024
17.65
 6,745,300 18 18.05 17.45 288,500 136,100 2.7
09/09/2024
17.85
 6,443,400 18 18.20 17.85 0 0 0
06/09/2024
18.25
 5,683,100 18.15 18.25 17.85 796,800 398,800 7.3
05/09/2024
18.30
 5,200,000 18.35 18.65 18 293,400 186,700 1.9
04/09/2024
18.35
 6,457,500 18.20 18.40 18 661,300 180,100 8.8
30/08/2024
18.50
 6,648,900 18.30 18.50 18.05 1,848,600 217,900 30.1
29/08/2024
18.30
 3,825,200 18.50 18.50 18.20 293,800 68,100 4.1
28/08/2024
18.45
 8,514,300 18.85 18.85 18 1,900 73,400 -1.3
27/08/2024
18.75
 10,393,300 18.40 18.90 18.35 1,213,000 102,100 20.7
26/08/2024
18.40
 6,309,700 19.05 19.10 18.40 43,000 36,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |