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) 		-1.40 -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)
15/01/2019
10.85
 251,400 10.82 10.88 10.69 16,070 3,000 0.2
14/01/2019
10.82
 436,350 10.88 10.98 10.69 0 0 0
11/01/2019
10.88
 927,630 10.72 10.91 10.62 0 0 0
10/01/2019
10.72
 324,630 10.69 10.75 10.62 0 0 0
09/01/2019
10.69
 614,590 10.75 10.82 10.62 0 2,970 -0.0
08/01/2019
10.75
 501,740 10.85 10.85 10.56 0 16,530 -0.3
07/01/2019
10.85
 374,060 10.88 11.01 10.72 0 6,860 -0.1
04/01/2019
10.88
 712,610 11.01 11.01 10.59 0 0 0
03/01/2019
11.01
 1,659,190 10.98 11.07 10.21 8,000 0 0.1
02/01/2019
10.98
 489,900 11.36 11.46 10.88 0 2,800 -0.0
28/12/2018
11.36
 202,700 11.36 11.39 10.62 40,900 7,910 0.6
27/12/2018
11.36
 1,110,620 11.36 11.65 11.10 0 8,160 -0.1
26/12/2018
11.36
 1,184,890 11.33 11.52 11.07 0 7,990 -0.1
25/12/2018
11.33
 1,137,240 12.16 12.16 11.33 0 10,450 -0.2
24/12/2018
12.16
 686,540 12.61 12.70 12.16 0 8,100 -0.2
21/12/2018
12.61
 639,770 12.77 12.77 12.45 42,000 55,230 -0.3
20/12/2018
12.77
 1,165,330 12.67 12.77 12.38 0 10,180 -0.2
19/12/2018
12.67
 1,387,240 12.67 12.74 12.19 0 68,020 -1.3
18/12/2018
12.67
 379,260 12.90 12.90 12.16 0 40,860 -0.8
17/12/2018
12.90
 761,960 12.99 13.15 12.74 0 7,270 -0.1
14/12/2018
12.99
 1,590,920 12.80 13.06 12.64 0 7,070 -0.1
13/12/2018
12.80
 444,510 12.86 12.93 12.67 0 2,620 -0.1
12/12/2018
12.86
 620,310 12.80 12.90 12.67 0 0 0
11/12/2018
12.80
 536,820 12.99 13.15 12.67 0 0 0
10/12/2018
12.99
 1,066,750 13.25 13.28 12.99 0 2,620 -0.1
07/12/2018
13.25
 752,130 13.25 13.31 13.18 4,440 500 0.1
06/12/2018
13.25
 685,830 13.34 13.41 13.12 2,000 0 0.0
05/12/2018
13.34
 1,574,430 13.18 13.34 12.96 5,000 0 0.1
04/12/2018
13.18
 456,970 13.25 13.38 13.18 6,000 2,500 0.1
03/12/2018
13.25
 591,290 13.12 13.34 13.12 24,160 5,010 0.4
30/11/2018
13.12
 635,060 12.99 13.18 12.86 25,250 71,480 -1.0
29/11/2018
12.99
 343,150 13.25 13.38 12.99 0 2,500 -0.1
28/11/2018
13.25
 807,020 13.34 13.38 13.09 0 24,700 -0.5
27/11/2018
13.34
 888,150 13.25 13.38 12.99 2,000 15,670 -0.3
26/11/2018
13.25
 447,640 13.47 13.50 13.12 0 0 0
23/11/2018
13.47
 1,053,720 13.86 13.86 13.25 0 0 0
22/11/2018
13.86
 410,160 13.92 14.02 13.76 0 5,480 -0.1
21/11/2018
13.92
 488,190 13.57 14.08 13.38 32,500 46,520 -0.3
20/11/2018
13.57
 806,930 13.15 13.66 13.06 0 46,620 -1.0
19/11/2018
13.15
 666,240 12.99 13.22 13.02 0 2,680 -0.1
16/11/2018
12.99
 419,040 12.99 13.02 12.83 0 57,830 -1.2
15/11/2018
12.99
 590,390 12.90 13.06 12.70 0 1,300 -0.0
14/11/2018
12.90
 859,550 12.86 12.90 12.48 29,140 67,500 -0.8
13/11/2018
12.86
 1,124,670 13.09 13.09 12.42 0 226,720 -4.5
12/11/2018
13.09
 895,670 13.31 13.31 12.86 0 0 0
09/11/2018
13.31
 760,310 13.54 13.57 13.22 0 5,000 -0.1
08/11/2018
13.54
 1,293,220 12.80 13.54 12.86 0 0 0
07/11/2018
12.80
 705,450 12.77 12.80 12.54 0 0 0
06/11/2018
12.77
 553,470 12.77 12.80 12.51 0 0 0
05/11/2018
12.77
 788,530 12.83 12.83 12.58 0 44,210 -0.9
02/11/2018
12.83
 845,700 12.80 12.93 12.16 0 95,570 -1.9
01/11/2018
12.80
 732,890 12.99 13.02 12.64 0 21,820 -0.4
31/10/2018
12.99
 1,671,890 12.90 12.99 12.67 41,390 31,180 0.2
30/10/2018
12.90
 1,324,110 12.93 13.09 12.74 0 21,670 -0.4
29/10/2018
12.93
 548,250 13.22 13.22 12.80 0 47,490 -1.0
26/10/2018
13.22
 1,707,820 13.25 13.34 12.86 0 43,640 -0.9
25/10/2018
13.25
 1,714,370 12.93 13.31 12.03 0 21,530 -0.4
24/10/2018
12.93
 833,120 13.22 13.22 12.67 0 17,840 -0.4
23/10/2018
13.22
 965,270 13.70 13.70 12.77 16,030 0 0.3
22/10/2018
13.70
 313,830 13.82 13.95 13.44 0 0 0
19/10/2018
13.82
 1,831,030 13.98 14.02 13.02 0 59,130 -1.3
18/10/2018
13.98
 562,520 13.95 14.08 13.63 0 0 0
17/10/2018
13.95
 568,480 13.92 14.14 12.99 0 2,500 -0.1
16/10/2018
13.92
 379,760 13.98 14.02 13.63 13,170 0 0.3
15/10/2018
13.98
 1,214,900 14.72 14.72 13.76 0 96,760 -2.1
12/10/2018
14.72
 2,769,180 14.30 14.72 13.31 14,730 30,230 -0.3
11/10/2018
14.30
 639,120 15.36 15.36 14.30 14,730 23,720 -0.2
10/10/2018
15.36
 2,296,650 15.68 15.68 14.98 23,420 97,880 -1.8
09/10/2018
15.68
 3,211,790 15.52 15.68 14.98 19,730 0 0.5
08/10/2018
15.52
 5,011,050 14.91 15.62 14.72 2,600,000 17,940 59.8
05/10/2018
14.91
 735,440 15.07 15.07 14.72 0 9,970 -0.2
04/10/2018
15.07
 884,620 15.04 15.10 14.72 9,600 17,920 -0.2
03/10/2018
15.04
 817,430 14.72 15.23 14.53 13,720 4,400 0.2
02/10/2018
14.72
 676,040 15.04 15.17 14.66 0 2,400 -0.1
01/10/2018
15.04
 921,070 15.39 15.39 15.04 0 29,490 -0.7
28/09/2018
15.39
 408,990 15.46 15.49 15.10 17,920 14,940 0.1
27/09/2018
15.46
 524,550 15.62 15.62 15.33 72,920 2,370 1.7
26/09/2018
15.62
 554,360 15.62 15.62 15.30 67,720 0 1.6
25/09/2018
15.62
 309,960 15.26 15.62 15.14 31,130 0 0.7
24/09/2018
15.26
 491,190 14.53 15.30 14.62 22,990 2,400 0.5
21/09/2018
14.53
 1,651,480 15.62 15.62 14.53 326,180 600,100 -6.2
20/09/2018
15.62
 372,670 15.65 15.78 15.49 100 3,050 -0.1
19/09/2018
15.65
 266,280 15.49 15.74 14.72 0 26,780 -0.6
18/09/2018
15.49
 730,970 15.71 15.71 15.23 9,340 10,890 -0.0
17/09/2018
15.71
 625,750 15.94 15.94 15.30 21,620 380 0.5
14/09/2018
15.94
 530,070 16.13 16.13 15.49 0 3,180 -0.1
13/09/2018
16.13
 636,370 16.38 16.45 15.74 0 3,140 -0.1
12/09/2018
16.38
 535,910 16.96 16.96 15.84 25,860 62,450 -0.9
11/09/2018
16.96
 834,170 15.87 16.96 14.91 20,260 0 0.5
10/09/2018
15.87
 617,030 16.38 16.38 15.26 0 69,100 -1.7
07/09/2018
16.38
 531,740 17.06 17.18 15.87 0 3,550 -0.1
06/09/2018
17.06
 562,070 18.18 18.18 17.06 0 107,590 -2.9
05/09/2018
18.18
 623,650 17.50 18.43 17.34 0 3,180 -0.1
04/09/2018
17.50
 658,280 17.34 17.54 17.09 0 3,130 -0.1
31/08/2018
17.34
 1,499,990 18.11 18.34 17.28 0 3,180 -0.1
30/08/2018
18.11
 1,319,830 18.66 18.85 18.05 9,240 0 0.3
29/08/2018
18.66
 1,076,220 18.30 18.66 18.34 0 0 0
28/08/2018
18.30
 1,461,140 18.18 18.37 17.28 0 3,180 -0.1
27/08/2018
18.18
 1,269,240 18.46 18.53 17.95 10,720 0 0.3
24/08/2018
18.46
 1,565,140 18.85 18.91 18.46 0 3,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |