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)
02/04/2018
12.90
 1,157,930 12.72 13.08 12.65 0 0 0
30/03/2018
12.72
 809,190 12.44 12.90 12.47 0 0 0
29/03/2018
12.44
 1,016,150 12.90 12.99 12.44 34,480 0 0.7
28/03/2018
12.90
 1,062,110 12.78 13.02 12.72 43,080 0 0.9
27/03/2018
12.78
 1,060,870 12.96 12.96 12.78 0 0 0
26/03/2018
12.96
 1,116,340 12.44 12.96 12.38 0 100 -0.0
23/03/2018
12.44
 866,190 12.62 12.62 11.86 21,540 0 0.4
22/03/2018
12.62
 809,770 12.99 13.05 12.62 0 100 -0.0
21/03/2018
12.99
 992,450 12.41 13.27 12.41 357,740 0 7.6
20/03/2018
12.41
 982,460 12.53 12.56 12.22 0 0 0
19/03/2018
12.53
 927,310 13.39 13.39 12.53 0 0 0
16/03/2018
13.39
 4,089,050 13.36 13.45 13.33 3,438,820 1,302,880 46.5
15/03/2018
13.36
 853,410 13.36 13.36 13.18 0 0 0
14/03/2018
13.36
 2,098,510 13.36 13.58 13.21 0 0 0
13/03/2018
13.36
 1,692,590 13.27 13.48 13.21 1,920 10 0.0
12/03/2018
13.27
 1,192,940 13.64 13.64 13.27 1,810 0 0.0
09/03/2018
13.64
 3,208,250 13.39 13.67 13.30 516,300 22,640 10.8
08/03/2018
13.39
 1,317,450 13.39 13.51 13.30 80,290 5,000 1.6
07/03/2018
13.39
 1,480,920 13.18 13.39 12.96 79,790 0 1.7
06/03/2018
13.18
 1,183,980 13.27 13.45 13.05 79,790 90,560 -0.2
05/03/2018
13.27
 2,056,040 12.50 13.36 13.02 80,040 140,840 -1.3
02/03/2018
12.50
 930,290 12.44 12.50 12.35 10,000 0 0.2
01/03/2018
12.44
 985,640 12.22 12.56 12.22 22,640 32,330 -0.2
28/02/2018
12.22
 1,026,440 12.81 12.81 12.22 0 43,270 -0.9
27/02/2018
12.81
 1,564,110 13.15 13.15 12.29 70,220 0 1.4
26/02/2018
13.15
 1,614,230 14.01 14.01 13.15 230 0 0.0
23/02/2018
14.01
 1,264,830 13.82 14.07 13.79 22,410 0 0.5
22/02/2018
13.82
 1,391,370 13.73 13.94 13.39 45,280 0 1.0
21/02/2018
13.73
 1,526,700 13.33 13.79 13.51 16,750 3,210 0.3
13/02/2018
13.33
 1,122,180 13.21 13.51 13.27 0 0 0
12/02/2018
13.21
 1,540,820 12.65 13.21 12.65 0 233,900 -4.9
09/02/2018
12.65
 2,287,210 12.56 12.65 11.79 0 195,280 -3.8
08/02/2018
12.56
 1,319,810 12.29 12.56 12.13 200 0 0.0
07/02/2018
12.29
 3,816,010 11.73 12.29 11.73 0 17,080 -0.3
06/02/2018
11.73
 1,217,640 12.59 12.59 11.73 0 19,290 -0.4
05/02/2018
12.59
 1,135,630 12.96 13.15 12.29 90,560 0 1.9
02/02/2018
12.96
 480,070 12.90 13.08 12.69 90,560 17,300 1.5
01/02/2018
12.90
 1,133,120 13.21 13.33 12.81 0 0 0
31/01/2018
13.21
 1,588,120 13.70 13.76 13.21 0 0 0
30/01/2018
13.70
 2,242,100 13.61 13.79 13.21 22,640 0 0.5
29/01/2018
13.61
 2,984,030 13.58 13.91 13.36 0 0 0
26/01/2018
13.58
 2,776,140 13.39 13.67 13.18 0 0 0
25/01/2018
13.39
 4,674,770 13.55 13.85 12.84 140,850 36,570 2.3
22/01/2018
13.55
 2,450,050 13.48 13.61 12.90 92,400 0 2.0
19/01/2018
13.48
 3,975,050 12.62 13.48 12.32 90,600 39,200 1.1
18/01/2018
12.62
 1,762,050 12.59 12.62 11.76 90,900 9,000 1.6
17/01/2018
12.59
 999,270 13.30 13.30 12.59 90,600 0 1.9
16/01/2018
13.30
 2,256,870 13.79 13.85 13.18 5,000 3,400 0.0
15/01/2018
13.79
 3,171,290 13.85 13.85 13.27 0 405,000 -9.0
12/01/2018
13.85
 1,894,740 14.16 14.16 13.39 108,520 5,000 2.3
11/01/2018
14.16
 3,362,010 14.04 14.25 14.04 90,600 52,000 0.9
10/01/2018
14.04
 3,664,170 13.76 14.16 13.51 108,600 0 2.5
09/01/2018
13.76
 4,480,130 13.24 13.82 13.24 98,600 0 2.2
08/01/2018
13.24
 1,878,950 13.21 13.33 12.99 90,600 0 1.9
05/01/2018
13.21
 1,345,780 13.33 13.36 13.08 90,900 100 2.0
04/01/2018
13.33
 2,475,540 13.30 13.36 13.08 107,640 17,000 1.9
03/01/2018
13.30
 2,056,440 13.12 13.39 13.15 94,640 1,500 2.0
02/01/2018
13.12
 1,026,310 12.99 13.21 13.05 100 0 0.0
29/12/2017
12.99
 1,571,470 13.39 13.39 12.59 9,220 0 0.2
28/12/2017
13.39
 2,084,440 13.30 13.45 13.12 0 4,900 -0.1
27/12/2017
13.30
 1,315,090 13.18 13.36 12.93 2,600 5,010 -0.1
26/12/2017
13.18
 3,535,080 13.08 13.18 12.29 3,000 41,250 -0.8
25/12/2017
13.08
 2,393,700 13.94 13.94 12.99 0 33,150 -0.7
22/12/2017
13.94
 2,244,830 13.82 14.13 13.82 23,710 32,560 -0.2
21/12/2017
13.82
 3,248,630 14.28 14.41 13.82 10 31,770 -0.7
20/12/2017
14.28
 3,573,770 13.88 14.44 13.51 53,100 35,690 0.4
19/12/2017
13.88
 4,833,950 14.77 14.77 13.76 466,120 40,550 9.8
18/12/2017
14.77
 2,824,810 15.17 15.17 14.74 0 30,570 -0.7
15/12/2017
15.17
 12,549,800 15.14 15.45 15.17 8,553,600 1,085,000 184.8
14/12/2017
15.14
 2,068,230 15.54 15.54 14.93 4,820 82,720 -1.9
13/12/2017
15.54
 3,237,210 14.74 15.73 14.80 51,140 19,920 0.8
12/12/2017
14.74
 6,552,210 14.22 14.84 13.48 733,200 360,300 8.7
11/12/2017
14.22
 5,652,570 13.30 14.22 13.15 366,360 42,550 7.2
08/12/2017
13.30
 2,726,350 12.59 13.36 12.65 400 0 0.0
07/12/2017
12.59
 2,040,840 12.10 12.59 11.79 0 0 0
06/12/2017
12.10
 2,325,250 11.64 12.10 11.55 0 58,000 -1.1
05/12/2017
11.64
 2,899,140 11.58 11.83 11.40 0 39,250 -0.7
04/12/2017
11.58
 1,512,110 11.58 11.61 11.49 240,000 10,120 4.3
01/12/2017
11.58
 1,201,660 11.55 11.67 11.55 240,000 0 4.5
30/11/2017
11.55
 1,732,370 11.43 11.61 11.43 240,000 0 4.5
29/11/2017
11.43
 2,606,880 11.36 11.61 11.36 2,670 0 0.1
28/11/2017
11.36
 2,264,540 11.79 11.79 11.36 0 4,500 -0.1
27/11/2017
11.79
 1,551,290 11.86 11.95 11.76 8,600 0 0.2
24/11/2017
11.86
 2,172,660 11.73 11.86 11.55 356,100 0 6.8
23/11/2017
11.73
 3,622,970 11.43 11.83 11.43 7,500 0 0.1
22/11/2017
11.43
 667,070 11.40 11.43 11.21 11,200 200 0.2
21/11/2017
11.40
 2,866,140 11.24 11.46 11.06 1,000 2,800 -0.0
20/11/2017
11.24
 1,875,710 11.18 11.36 11.09 10,930 0 0.2
17/11/2017
11.18
 2,370,150 11.52 11.61 10.87 0 1,430 -0.0
16/11/2017
11.52
 3,026,500 11.36 11.61 10.93 3,000 12,430 -0.2
15/11/2017
11.36
 1,054,420 11.61 11.61 11.15 1,200 0 0.0
14/11/2017
11.61
 4,062,820 10.87 11.61 10.90 150 830 -0.0
13/11/2017
10.87
 3,389,870 10.17 10.87 10.41 0 6,330 -0.1
10/11/2017
10.17
 2,145,070 10.11 10.20 9.95 19,850 1,000 0.3
09/11/2017
10.11
 1,601,610 10.04 10.29 9.98 170 6,200 -0.1
08/11/2017
10.04
 3,541,360 9.80 10.04 9.71 0 4,000 -0.1
07/11/2017
9.80
 850,150 9.80 9.86 9.77 0 0 0
06/11/2017
9.80
 784,160 9.68 9.80 9.68 0 0 0
03/11/2017
9.68
 1,032,890 9.68 9.68 9.37 0 0 0
02/11/2017
9.68
 2,586,910 9.46 9.86 9.43 239,860 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |