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

19
0.35
(1.88%)
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
(2024-04-19) 		4.15 27.95% 254,564,600 4,034,077 61.0
14.55
19
19
2 tháng
(2024-03-19) 		4.85 34.28% 598,209,900 6,599,277 104.2
14.15
19
19
3 tháng
(2024-02-19) 		5.45 40.22% 798,106,900 9,005,573 140.0
12.80
19
19
6 tháng
(2023-11-20) 		6.10 47.29% 1,291,061,600 12,031,173 179.4
11.90
19
19
12 tháng
(2023-05-24) 		10.74 129.94% 2,588,527,800 10,104,773 149.5
8.19
19
19
24 tháng
(2022-05-30) 		7.66 67.53% 3,863,599,000 640,577 38.9
4.77
19
19
36 tháng
(2021-06-03) 		3.17 19.99% 5,886,386,100 -50,560,663 -986.5
4.77
24.11
19
60 tháng
(2019-06-14) 		5.37 39.37% 7,867,305,050 -48,791,953 -924.8
4.77
30.55
19
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1801 02/03/2017
9.41
-0.06
 444,350 9.47 9.64 9.38 0 0 0
#1802 01/03/2017
9.47
-0.09
 271,930 9.56 9.56 9.35 0 0 0
#1803 28/02/2017
9.56
-0.12
 311,580 9.67 9.70 9.50 0 0 0
#1804 27/02/2017
9.67
0.03
 611,930 9.64 9.67 9.00 800 800 -0.0
#1805 24/02/2017
9.64
0.03
 460,030 9.62 9.70 9.50 0 3,350 -0.1
#1806 23/02/2017
9.62
0.06
 377,190 9.56 9.67 9.56 0 0 0
#1807 22/02/2017
9.56
-0.21
 654,550 9.76 9.76 9.38 200 0 0.0
#1808 21/02/2017
9.76
-0.06
 611,860 9.82 9.97 9.64 0 0 0
#1809 20/02/2017
9.82
-0.26
 435,780 10.09 10.09 9.76 0 0 0
#1810 17/02/2017
10.09
0
 518,980 10.09 10.20 10.00 0 0 0
#1811 16/02/2017
10.09
0.09
 856,650 10.00 10.14 10.00 0 0 0
#1812 15/02/2017
10.00
-0.21
 648,820 10.20 10.23 9.79 400 0 0.0
#1813 14/02/2017
10.20
0.24
 1,701,010 9.97 10.29 9.85 0 0 0
#1814 13/02/2017
9.97
0.44
 1,490,320 9.53 10.03 9.23 0 0 0
#1815 10/02/2017
9.53
0
 628,100 9.53 9.56 9.44 0 0 0
#1816 09/02/2017
9.53
0.06
 971,380 9.47 9.70 9.47 0 0 0
#1817 08/02/2017
9.47
-0.15
 406,410 9.62 9.64 9.32 0 0 0
#1818 07/02/2017
9.62
-0.06
 873,580 9.67 9.67 9.44 0 7,120 -0.1
#1819 06/02/2017
9.67
-0.09
 723,590 9.76 9.76 9.56 0 0 0
#1820 03/02/2017
9.76
-0.06
 527,030 9.82 9.91 9.53 100 0 0.0
#1821 02/02/2017
9.82
-0.09
 467,920 9.91 9.97 9.79 0 0 0
#1822 25/01/2017
9.91
0.18
 454,370 9.73 9.91 9.47 0 0 0
#1823 24/01/2017
9.73
-0.09
 166,130 9.82 9.85 9.59 0 0 0
#1824 23/01/2017
9.82
0
 1,001,740 9.82 10.00 9.73 0 0 0
#1825 20/01/2017
9.82
0.62
 1,088,720 9.20 9.82 8.94 0 0 0
#1826 19/01/2017
9.20
-0.09
 337,660 9.29 9.29 9.06 0 0 0
#1827 18/01/2017
9.29
-0.12
 449,810 9.41 9.56 8.94 0 0 0
#1828 17/01/2017
9.41
-0.29
 175,430 9.70 9.73 9.35 0 0 0
#1829 16/01/2017
9.70
-0.12
 101,340 9.82 9.82 9.53 0 0 0
#1830 13/01/2017
9.82
-0.06
 528,940 9.88 9.88 9.59 0 0 0
#1831 12/01/2017
9.88
-0.09
 1,352,390 9.97 10.12 9.59 0 0 0
#1832 11/01/2017
9.97
0.09
 764,900 9.88 9.97 9.70 0 0 0
#1833 10/01/2017
9.88
-0.24
 665,850 10.12 10.12 9.73 0 0 0
#1834 09/01/2017
10.12
0.15
 710,260 9.97 10.17 10.06 0 0 0
#1835 06/01/2017
9.97
-0.06
 736,580 10.03 10.03 9.76 0 0 0
#1836 05/01/2017
10.03
0.15
 954,840 9.88 10.12 9.70 0 0 0
#1837 04/01/2017
9.88
-0.06
 532,300 9.94 10.00 9.82 0 0 0
#1838 03/01/2017
9.94
0
 524,250 9.94 9.94 9.73 0 0 0
#1839 30/12/2016
9.94
0.53
 763,300 9.41 9.94 9.14 0 0 0
#1840 29/12/2016
9.41
-0.12
 312,690 9.53 9.56 8.91 0 0 0
#1841 28/12/2016
9.53
-0.18
 237,510 9.70 9.70 9.41 0 0 0
#1842 27/12/2016
9.70
-0.35
 354,160 10.06 10.14 9.59 0 0 0
#1843 26/12/2016
10.06
-0.15
 104,860 10.20 10.26 9.88 0 0 0
#1844 23/12/2016
10.20
-0.09
 67,440 10.29 10.29 10.00 0 0 0
#1845 22/12/2016
10.29
-0.21
 137,410 10.50 10.50 10.14 0 0 0
#1846 21/12/2016
10.50
0
 602,550 10.50 10.53 10.29 0 0 0
#1847 20/12/2016
10.50
-0.03
 330,030 10.53 10.64 10.47 0 0 0
#1848 19/12/2016
10.53
0.12
 461,400 10.41 10.56 10.32 0 0 0
#1849 16/12/2016
10.41
0.06
 316,980 10.35 10.47 10.35 0 0 0
#1850 15/12/2016
10.35
0.03
 254,330 10.32 10.38 10.17 0 0 0
#1851 14/12/2016
10.32
0.03
 188,730 10.29 10.70 9.94 0 0 0
#1852 13/12/2016
10.29
-0.68
 115,150 10.97 10.97 10.29 0 0 0
#1853 12/12/2016
10.97
-0.68
 154,710 11.64 11.64 10.97 0 0 0
#1854 09/12/2016
11.64
0
 395,990 11.64 11.64 11.35 0 8,000 -0.2
#1855 08/12/2016
11.64
0.41
 541,740 11.23 11.64 11.23 0 0 0
#1856 07/12/2016
11.23
0.24
 457,640 11.00 11.26 10.64 0 0 0
#1857 06/12/2016
11.00
0.03
 447,500 10.97 11.41 10.97 0 0 0
#1858 05/12/2016
10.97
0.71
 403,940 10.26 10.97 10.59 0 0 0
#1859 02/12/2016
10.26
-0.27
 338,550 10.53 10.53 10.00 0 0 0
#1860 01/12/2016
10.53
-0.56
 152,600 11.09 11.09 10.43 0 0 0
#1861 30/11/2016
11.09
0.05
 410,010 11.04 11.76 10.91 0 0 0
#1862 29/11/2016
11.04
0.72
 377,890 10.32 11.04 9.65 0 0 0
#1863 28/11/2016
10.32
-0.64
 164,100 10.96 11.01 10.21 0 0 0
#1864 25/11/2016
10.96
-0.37
 260,410 11.33 11.44 10.59 0 0 0
#1865 24/11/2016
11.33
-0.53
 282,950 11.87 12.00 11.23 0 0 0
#1866 23/11/2016
11.87
-0.67
 352,320 12.54 12.72 11.68 0 0 0
#1867 22/11/2016
12.54
0.05
 1,039,110 12.48 12.75 12.48 0 0 0
#1868 21/11/2016
12.48
0.03
 265,960 12.46 13.26 12.48 0 0 0
#1869 18/11/2016
12.46
0.53
 1,545,900 11.92 12.54 11.98 0 0 0
#1870 17/11/2016
11.92
-0.16
 775,880 12.08 12.08 11.76 0 0 0
#1871 16/11/2016
12.08
0.16
 1,183,670 11.92 12.27 11.98 0 0 0
#1872 15/11/2016
11.92
0.24
 717,210 11.68 11.95 11.71 0 0 0
#1873 14/11/2016
11.68
-0.21
 910,960 11.90 11.90 11.23 0 0 0
#1874 11/11/2016
11.90
-0.88
 610,960 12.78 12.78 11.90 0 0 0
#1875 10/11/2016
12.78
0.03
 617,110 12.75 13.63 12.78 0 0 0
#1876 09/11/2016
12.75
0.16
 1,376,620 12.59 13.13 12.03 8,000 0 0.2
#1877 08/11/2016
12.59
0.80
 1,175,430 11.79 12.59 10.99 0 0 0
#1878 07/11/2016
11.79
-0.88
 179,850 12.67 12.83 11.79 0 0 0
#1879 04/11/2016
12.67
-0.45
 1,020,320 13.13 13.13 12.22 0 500 -0.0
#1880 03/11/2016
13.13
-0.96
 280,160 14.09 14.09 13.13 0 0 0
#1881 02/11/2016
14.09
-1.04
 733,570 15.13 15.16 14.09 0 0 0
#1882 01/11/2016
15.13
0
 941,280 15.13 15.40 14.09 0 3,020 -0.1
#1883 31/10/2016
15.13
-1.02
 557,560 16.15 16.15 15.02 0 1,800 -0.1
#1884 28/10/2016
16.15
0.21
 1,771,130 15.93 16.25 15.02 0 10,800 -0.3
#1885 27/10/2016
15.93
0.70
 1,137,290 15.24 15.96 15.32 0 2,000 -0.1
#1886 26/10/2016
15.24
0.03
 2,192,960 15.21 15.24 14.19 4,800 12,800 -0.2
#1887 25/10/2016
15.21
-0.64
 1,387,380 15.85 16.36 14.92 1,000 3,000 -0.1
#1888 24/10/2016
15.85
0.35
 1,239,320 15.50 15.96 15.53 3,000 46,500 -1.3
#1889 21/10/2016
15.50
0.32
 3,892,820 15.18 15.80 14.14 11,500 22,890 -0.3
#1890 20/10/2016
15.18
-1.12
 805,310 16.31 16.31 15.18 0 1,000 -0.0
#1891 19/10/2016
16.31
-1.20
 1,389,260 17.51 18.69 16.31 10,100 6,600 0.1
#1892 18/10/2016
17.51
1.12
 1,439,460 16.39 17.51 17.48 14,050 0 0.5
#1893 17/10/2016
16.39
1.07
 1,428,260 15.32 16.39 16.25 11,390 4,000 0.2
#1894 14/10/2016
15.32
0.99
 2,242,380 14.33 15.32 14.97 13,000 0 0.4
#1895 13/10/2016
14.33
0.94
 3,145,880 13.39 14.33 14.30 30,100 0 0.8
#1896 12/10/2016
13.39
0.86
 1,130,610 12.54 13.39 13.39 7,000 0 0.2
#1897 11/10/2016
12.54
0.80
 799,790 11.74 12.54 12.54 19,000 0 0.4
#1898 10/10/2016
11.74
0.75
 450,360 10.99 11.74 11.74 0 0 0
#1899 07/10/2016
10.99
0.70
 30,910 10.29 10.99 10.99 0 0 0
#1900 06/10/2016
10.29
0.67
 14,250 9.62 10.29 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |