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

13.80
-0.10
(-0.72%)
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) 		-1.40 -9.15% 66,558,500 -216,897 -3.0
13.50
15.65
13.90
2 tháng
(2024-11-18) 		-1.25 -8.25% 163,921,300 -2,644,916 -42.3
13.50
16
13.90
3 tháng
(2024-10-17) 		-2.50 -15.24% 269,265,600 -6,678,384 -107.0
13.50
16.40
13.90
6 tháng
(2024-07-19) 		-4.80 -25.67% 815,342,600 2,737,116 58.3
13.50
18.80
13.90
12 tháng
(2024-01-22) 		1.05 8.17% 2,263,215,300 14,861,683 260.2
12.75
21.20
13.90
24 tháng
(2023-01-27) 		6.60 90.44% 4,392,795,300 14,175,833 252.4
6.68
21.20
13.90
36 tháng
(2022-02-07) 		-2.79 -16.69% 5,660,740,100 8,151,847 195.2
4.77
21.20
13.90
60 tháng
(2020-02-11) 		-16.24 -53.89% 9,007,719,340 -42,642,273 -801.8
4.77
30.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
15.80
 8,303,000 15.73 15.80 15.23 231,600 212,800 0.4
14/06/2021
15.73
 7,615,500 15.52 15.80 15.41 122,400 165,100 -1.0
11/06/2021
15.52
 4,051,100 15.45 15.66 15.41 3,800 0 0.1
10/06/2021
15.45
 3,864,900 15.59 15.66 15.45 8,800 26,300 -0.4
09/06/2021
15.59
 4,560,300 15.52 15.73 15.41 79,100 76,600 0.1
08/06/2021
15.52
 4,956,000 16.01 16.19 15.52 10,000 75,200 -1.4
07/06/2021
16.01
 5,843,400 15.66 16.30 15.66 6,600 2,000 0.1
04/06/2021
15.66
 4,955,100 15.84 15.84 15.59 58,800 17,600 0.9
03/06/2021
15.84
 5,097,100 15.73 15.94 15.69 74,600 79,900 -0.1
02/06/2021
15.73
 4,469,400 15.48 15.80 15.30 12,100 14,200 -0.0
01/06/2021
15.48
 6,499,500 15.80 15.80 15.45 4,500 5,600 -0.0
31/05/2021
15.80
 4,819,600 15.94 15.94 15.59 7,100 4,800 0.1
28/05/2021
15.94
 5,430,000 15.66 16.05 15.52 84,900 112,100 -0.6
27/05/2021
15.66
 5,724,200 16.30 16.30 15.59 221,300 220,500 0.0
26/05/2021
16.30
 4,913,400 16.65 16.65 16.19 126,100 7,000 2.7
25/05/2021
16.65
 6,501,600 16.65 16.69 16.33 75,800 125,700 -1.2
24/05/2021
16.65
 11,000,200 15.94 16.65 15.84 488,800 357,100 2.9
21/05/2021
15.94
 5,059,200 15.55 15.94 15.27 57,000 154,900 -2.2
20/05/2021
15.55
 6,730,200 15.48 15.55 15.09 3,300 24,300 -0.5
19/05/2021
15.48
 4,403,500 15.73 15.80 15.45 2,100 87,600 -1.9
18/05/2021
15.73
 3,444,400 16.22 16.22 15.73 82,900 112,100 -0.6
17/05/2021
16.22
 6,798,500 15.94 16.37 15.87 110,000 34,800 1.7
14/05/2021
15.94
 4,772,300 15.59 15.94 15.59 8,100 22,800 -0.3
13/05/2021
15.59
 5,250,600 15.80 16.12 15.59 56,200 109,000 -1.2
12/05/2021
15.80
 2,713,900 15.66 15.87 15.62 53,100 430,000 -8.4
11/05/2021
15.66
 4,534,500 15.48 16.01 15.59 26,600 150,700 -2.8
10/05/2021
15.48
 4,475,900 15.52 15.80 15.23 4,400 229,300 -4.9
07/05/2021
15.52
 5,665,500 16.08 16.08 15.45 280,000 868,800 -13.0
06/05/2021
16.08
 6,403,700 15.94 16.65 16.08 760,100 586,900 4.0
05/05/2021
15.94
 3,480,600 15.98 16.26 15.94 23,000 66,800 -1.0
04/05/2021
15.98
 5,824,300 15.37 16.26 14.95 564,400 106,900 10.3
29/04/2021
15.37
 3,798,700 15.59 15.73 15.37 179,200 350,300 -3.8
28/04/2021
15.59
 3,095,800 15.41 15.76 15.37 299,200 268,000 0.7
27/04/2021
15.41
 3,400,000 15.23 15.66 15.02 434,700 275,100 3.5
26/04/2021
15.23
 4,586,400 15.80 15.80 15.23 152,100 366,700 -4.6
23/04/2021
15.80
 7,949,700 15.23 15.87 15.09 583,200 252,800 7.3
22/04/2021
15.23
 6,153,900 16.12 16.19 15.23 141,700 638,700 -10.9
20/04/2021
16.12
 4,829,600 16.54 16.69 16.12 172,000 106,800 1.5
19/04/2021
16.54
 6,941,800 16.26 16.79 16.05 199,100 249,700 -1.2
16/04/2021
16.26
 9,160,500 16.97 16.97 16.05 701,400 172,900 12.4
15/04/2021
16.97
 6,236,200 17.36 17.78 16.97 260,200 266,400 -0.1
14/04/2021
17.36
 6,823,100 17.43 17.64 16.93 403,400 362,700 1.1
13/04/2021
17.43
 10,375,400 18.35 18.35 17.29 408,900 483,700 -1.8
12/04/2021
18.35
 13,462,500 18.70 18.70 18.10 222,400 40,700 4.7
09/04/2021
18.70
 18,335,900 18.42 18.70 17.71 270,100 89,600 4.5
08/04/2021
18.42
 6,876,200 18.70 18.70 18.07 306,300 6,500 7.7
07/04/2021
18.70
 10,147,400 18.35 18.78 17.82 441,000 17,900 10.7
06/04/2021
18.35
 10,585,700 17.39 18.42 17.04 351,000 107,000 5.9
05/04/2021
17.39
 14,249,700 17.15 17.54 16.93 350,800 280,500 1.7
02/04/2021
17.15
 10,056,200 17.18 17.50 16.83 418,000 114,700 7.3
01/04/2021
17.18
 11,768,100 16.22 17.22 16.22 351,500 105,800 5.8
31/03/2021
16.22
 7,797,400 16.15 16.69 15.94 463,100 189,200 6.3
30/03/2021
16.15
 4,334,300 15.87 16.30 15.73 65,200 75,200 -0.2
29/03/2021
15.87
 3,548,900 15.30 16.01 15.34 241,200 46,900 4.3
26/03/2021
15.30
 4,888,800 15.45 15.52 14.74 108,600 54,000 1.2
25/03/2021
15.45
 4,423,700 15.52 15.73 15.27 42,700 168,700 -2.7
24/03/2021
15.52
 6,193,600 16.05 16.05 15.37 15,500 140,500 -2.8
23/03/2021
16.05
 4,431,200 16.44 16.44 15.94 31,100 391,500 -8.2
22/03/2021
16.44
 3,895,800 16.30 16.61 16.30 66,800 170,600 -2.4
19/03/2021
16.30
 5,082,700 16.86 16.86 16.30 13,000 1,140,200 -26.0
18/03/2021
16.86
 4,200,500 16.90 17.00 16.65 3,200 103,500 -2.4
17/03/2021
16.90
 6,236,000 16.72 17.29 16.76 178,600 28,100 3.6
16/03/2021
16.72
 9,215,400 16.08 16.86 16.08 154,400 160,200 -0.1
15/03/2021
16.08
 4,015,100 16.05 16.26 15.94 2,500 29,200 -0.6
12/03/2021
16.05
 3,587,000 16.15 16.22 15.94 2,500 88,800 -2.0
11/03/2021
16.15
 3,821,800 16.08 16.33 16.08 70,600 10,200 1.4
10/03/2021
16.08
 3,988,000 15.84 16.15 15.84 53,900 61,000 -0.2
09/03/2021
15.84
 5,186,900 15.62 16.30 15.41 127,600 140,600 -0.3
08/03/2021
15.62
 3,958,100 15.55 15.87 15.59 108,100 60,200 1.1
05/03/2021
15.55
 3,965,300 15.45 15.73 15.27 86,600 223,500 -3.0
04/03/2021
15.45
 4,660,900 16.12 16.26 15.30 51,500 112,400 -1.3
03/03/2021
16.12
 4,409,600 15.94 16.22 15.80 35,000 28,400 0.2
02/03/2021
15.94
 3,712,200 16.01 16.37 15.87 39,200 135,600 -2.2
01/03/2021
16.01
 3,998,800 15.45 16.08 15.52 165,700 3,300 3.7
26/02/2021
15.45
 5,700,300 15.62 15.62 15.16 18,200 178,600 -3.5
25/02/2021
15.62
 6,209,100 15.76 16.08 15.48 9,900 167,500 -3.5
24/02/2021
15.76
 6,689,300 16.30 16.51 15.66 56,200 155,000 -2.2
23/02/2021
16.30
 5,557,800 16.15 16.61 16.01 137,000 29,800 2.5
22/02/2021
16.15
 5,735,600 16.51 16.76 16.01 58,000 361,500 -7.0
19/02/2021
16.51
 3,965,000 16.65 16.86 16.33 1,900 82,300 -1.9
18/02/2021
16.65
 9,018,700 15.69 16.79 15.48 276,100 236,000 1.0
17/02/2021
15.69
 4,564,200 15.09 15.84 15.27 245,200 413,800 -3.7
09/02/2021
15.09
 4,655,800 14.88 15.37 14.60 154,600 684,100 -11.2
08/02/2021
14.88
 8,662,500 15.98 15.98 14.88 66,900 740,100 -14.3
05/02/2021
15.98
 4,129,200 15.84 16.30 15.69 205,100 32,700 3.9
04/02/2021
15.84
 5,233,400 15.91 16.12 15.59 150,000 309,900 -3.6
03/02/2021
15.91
 6,281,900 14.88 15.91 14.88 1,019,500 309,600 15.9
02/02/2021
14.88
 5,477,700 14.49 15.23 14.03 238,800 197,100 0.9
01/02/2021
14.49
 8,495,100 15.55 15.87 14.49 283,900 594,500 -6.1
29/01/2021
15.55
 9,480,600 15.16 15.98 14.17 1,021,100 468,900 12.7
28/01/2021
15.16
 9,232,700 16.30 16.30 15.16 416,400 759,300 -7.3
27/01/2021
16.30
 8,180,800 17.22 17.68 16.22 224,300 134,500 2.2
26/01/2021
17.22
 9,280,400 18.39 18.39 17.11 17,900 223,000 -5.1
25/01/2021
18.39
 6,660,600 18.35 18.63 17.85 84,100 166,400 -2.1
22/01/2021
18.35
 8,736,000 17.96 18.78 17.96 774,600 193,400 15.2
21/01/2021
17.96
 9,267,500 16.79 17.96 16.86 506,600 32,400 11.9
20/01/2021
16.79
 11,910,900 17.25 17.57 16.05 301,000 192,000 2.6
19/01/2021
17.25
 10,511,200 18.53 18.53 17.25 128,200 86,100 1.0
18/01/2021
18.53
 7,919,300 18.70 19.41 18.24 70,800 33,500 1.0
15/01/2021
18.70
 5,956,100 18.21 18.99 18.42 503,400 99,100 10.7

Chính sách bảo mật | Điều khoản sử dụng |