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

14.10
0.20
(1.44%)
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)
17/06/2019
13.66
 1,103,380 13.63 13.70 13.44 0 0 0
14/06/2019
13.63
 1,551,810 13.44 13.73 13.47 85,080 0 1.8
13/06/2019
13.44
 1,211,020 13.92 13.95 13.44 23,240 0 0.5
12/06/2019
13.92
 852,170 13.89 13.95 13.79 24,770 0 0.5
11/06/2019
13.89
 1,378,160 13.63 14.02 13.63 40,080 3,190 0.8
10/06/2019
13.63
 1,167,710 13.44 13.66 13.31 37,540 0 0.8
07/06/2019
13.44
 1,041,160 13.25 13.50 13.18 23,460 0 0.5
06/06/2019
13.25
 507,740 13.47 13.50 13.18 1,000 0 0.0
05/06/2019
13.47
 886,640 13.44 13.50 13.34 37,780 0 0.8
04/06/2019
13.44
 1,090,400 13.38 13.50 13.34 92,830 0 1.9
03/06/2019
13.38
 517,070 13.25 13.38 13.22 74,920 0 1.5
31/05/2019
13.25
 540,190 13.41 13.44 12.99 74,960 100 1.6
30/05/2019
13.41
 431,270 13.44 13.44 13.34 11,160 0 0.2
29/05/2019
13.44
 516,150 13.44 13.50 12.90 75,000 0 1.6
28/05/2019
13.44
 597,560 13.50 13.57 13.44 24,430 82,810 -1.2
27/05/2019
13.50
 531,770 13.57 13.57 13.44 700 0 0.0
24/05/2019
13.57
 497,070 13.63 13.63 13.38 43,290 2,590 0.9
23/05/2019
13.63
 496,090 13.60 13.63 13.47 66,750 0 1.4
22/05/2019
13.60
 423,640 13.60 13.63 13.50 2,500 0 0.1
21/05/2019
13.60
 696,190 13.60 13.73 13.57 38,000 0 0.8
20/05/2019
13.60
 641,660 13.60 13.60 13.44 80,290 0 1.7
17/05/2019
13.60
 495,700 13.60 13.66 13.50 81,940 27,430 1.2
16/05/2019
13.60
 627,550 13.60 13.76 13.60 0 37,250 -0.8
15/05/2019
13.60
 972,310 13.34 13.63 13.31 22,690 400 0.5
14/05/2019
13.34
 539,940 13.28 13.38 13.18 4,010 0 0.1
13/05/2019
13.28
 543,360 13.38 13.44 13.12 8,930 63,200 -1.1
10/05/2019
13.38
 611,670 13.41 13.54 13.25 5,000 640 0.1
09/05/2019
13.41
 830,600 13.38 13.50 13.38 0 0 0
08/05/2019
13.38
 505,670 13.31 13.41 13.18 200 21,680 -0.4
07/05/2019
13.31
 472,530 13.66 13.73 13.06 32,760 118,820 -1.8
06/05/2019
13.66
 593,920 13.73 13.82 13.60 300 280 0.0
03/05/2019
13.73
 1,237,100 13.70 13.79 13.66 37,910 12,440 0.5
02/05/2019
13.70
 618,680 13.70 13.76 13.44 24,960 27,560 -0.1
26/04/2019
13.70
 552,280 13.57 13.70 13.60 39,260 5,400 0.7
25/04/2019
13.57
 552,220 13.54 13.70 13.50 58,680 5,000 1.1
24/04/2019
13.54
 624,060 13.54 13.57 13.47 47,300 0 1.0
23/04/2019
13.54
 571,240 13.50 13.66 13.50 0 0 0
22/04/2019
13.50
 522,670 13.54 13.57 13.28 500 0 0.0
19/04/2019
13.54
 341,730 13.50 13.60 13.47 200 0 0.0
18/04/2019
13.50
 208,210 13.63 13.66 13.50 19,780 0 0.4
17/04/2019
13.63
 440,870 13.79 13.89 13.54 500 0 0.0
16/04/2019
13.79
 440,000 14.08 14.08 13.47 300 4,110 -0.1
12/04/2019
14.08
 697,530 14.18 14.21 13.98 38,460 0 0.8
11/04/2019
14.18
 723,200 14.08 14.18 14.02 49,020 500 1.1
10/04/2019
14.08
 571,060 14.30 14.30 13.95 0 4,670 -0.1
09/04/2019
14.30
 667,880 14.18 14.34 13.25 0 5,840 -0.1
08/04/2019
14.18
 1,016,770 14.88 14.88 13.86 57,040 0 1.3
05/04/2019
14.88
 823,540 15.49 15.49 14.72 100 0 0.0
04/04/2019
15.49
 1,644,270 15.49 15.71 15.20 26,680 8,070 0.4
03/04/2019
15.49
 2,435,780 15.01 15.55 15.04 37,380 380 0.9
02/04/2019
15.01
 1,981,990 14.46 15.07 14.37 440 500 -0.0
01/04/2019
14.46
 310,440 14.46 14.56 14.27 2,820 7,840 -0.1
29/03/2019
14.46
 532,600 14.43 14.53 14.34 0 220 -0.0
28/03/2019
14.43
 444,960 14.46 14.46 14.24 45,960 8,480 0.8
27/03/2019
14.46
 166,620 14.46 14.50 14.27 1,500 0 0.0
26/03/2019
14.46
 231,820 14.43 14.50 14.27 0 700 -0.0
25/03/2019
14.43
 371,660 14.66 14.69 14.08 0 0 0
22/03/2019
14.66
 352,860 14.59 14.72 14.56 1,030 12,090 -0.3
21/03/2019
14.59
 1,019,180 14.43 14.59 14.37 44,250 11,860 0.7
20/03/2019
14.43
 586,870 14.40 14.46 14.37 112,480 12,130 2.3
19/03/2019
14.40
 541,270 14.37 14.40 14.14 78,020 64,000 0.3
18/03/2019
14.37
 312,340 14.56 14.66 14.02 20 70,010 -1.6
15/03/2019
14.56
 723,880 15.04 15.10 14.53 455,880 141,020 7.2
14/03/2019
15.04
 446,930 14.85 15.04 14.82 62,640 0 1.5
13/03/2019
14.85
 372,250 14.82 14.94 14.85 22,580 11,760 0.3
12/03/2019
14.82
 145,490 14.75 14.82 14.72 6,000 7,080 -0.0
11/03/2019
14.75
 242,850 14.66 14.82 14.59 31,000 10,810 0.5
08/03/2019
14.66
 479,780 14.62 14.66 14.21 30,300 0 0.7
07/03/2019
14.62
 675,180 14.75 14.82 14.46 53,640 13,450 0.9
06/03/2019
14.75
 612,190 14.62 14.82 14.66 25,240 0 0.6
05/03/2019
14.62
 965,630 14.59 14.62 14.34 36,160 0 0.8
04/03/2019
14.59
 2,454,210 15.42 15.46 14.37 72,280 0 1.6
01/03/2019
15.42
 603,810 15.62 15.68 15.36 43,460 10 1.1
28/02/2019
15.62
 1,212,820 16.64 16.67 15.62 100,720 25,780 1.9
27/02/2019
16.64
 2,986,310 15.68 16.64 15.74 71,480 6,200 1.6
26/02/2019
15.68
 1,540,640 15.68 15.71 14.72 71,780 11,110 1.4
25/02/2019
15.68
 2,476,770 15.84 16.00 15.52 71,480 10,170 1.5
22/02/2019
15.84
 7,118,500 15.04 15.84 14.43 35,750 7,910 0.6
21/02/2019
15.04
 1,535,020 14.59 15.04 14.59 118,950 15,000 2.4
20/02/2019
14.59
 361,530 14.40 14.59 14.34 105,850 6,840 2.2
19/02/2019
14.40
 415,380 14.08 14.40 13.98 48,930 0 1.1
18/02/2019
14.08
 468,450 13.44 14.08 13.44 50,230 7,730 0.9
15/02/2019
13.44
 529,320 12.93 13.44 12.77 22,550 500 0.4
14/02/2019
12.93
 227,220 12.96 12.96 12.80 87,040 500 1.7
13/02/2019
12.96
 219,950 12.93 12.99 12.83 35,840 14,560 0.4
12/02/2019
12.93
 261,820 12.80 12.96 12.70 53,610 0 1.1
11/02/2019
12.80
 220,740 12.48 12.80 12.48 71,480 0 1.4
01/02/2019
12.48
 933,340 11.97 12.48 11.90 71,520 0 1.3
31/01/2019
11.97
 434,840 12.06 12.10 11.71 79,250 0 1.5
30/01/2019
12.06
 700,530 11.94 12.10 11.94 71,820 0 1.4
29/01/2019
11.94
 1,062,820 11.74 12.00 11.71 99,150 0 1.8
28/01/2019
11.74
 812,360 11.58 11.74 11.55 65,600 0 1.2
25/01/2019
11.58
 980,410 11.52 11.65 11.36 17,880 0 0.3
24/01/2019
11.52
 570,760 11.55 11.62 11.39 0 0 0
23/01/2019
11.55
 983,970 11.52 11.58 11.33 32,390 0 0.6
22/01/2019
11.52
 1,727,940 11.39 11.55 11.20 8,650 0 0.2
21/01/2019
11.39
 1,083,950 11.20 11.42 11.20 400 0 0.0
18/01/2019
11.20
 1,630,230 10.78 11.20 10.59 0 0 0
17/01/2019
10.78
 457,980 10.85 10.91 10.72 0 2,680 -0.0
16/01/2019
10.85
 311,640 10.85 10.88 10.75 27,290 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |