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)
#101 15/12/2023
12.55
0.05
 6,786,700 12.50 12.75 12.40 174,900 1,065,200 -11.2
#102 14/12/2023
12.50
-0.15
 6,965,300 12.80 12.85 12.40 34,300 101,200 -0.8
#103 13/12/2023
12.65
-0.30
 10,550,300 12.95 13.25 12.60 67,200 89,900 -0.3
#104 12/12/2023
12.95
0.15
 8,037,000 12.95 13.05 12.80 7,500 59,500 -0.7
#105 11/12/2023
12.80
-0.15
 7,435,800 13.05 13.15 12.80 12,500 28,700 -0.2
#106 08/12/2023
12.95
0.25
 15,103,500 12.85 13.30 12.65 4,900 21,600 -0.2
#107 07/12/2023
12.70
-0.15
 13,821,700 13 13.15 12.50 85,600 138,000 -0.7
#108 06/12/2023
12.85
0.35
 8,700,200 12.55 12.90 12.55 13,000 6,900 0.1
#109 05/12/2023
12.50
-0.25
 7,515,400 12.80 12.85 12.50 7,300 8,400 -0.0
#110 04/12/2023
12.75
0.55
 10,858,100 12.40 12.90 12.40 131,300 95,000 0.5
#111 01/12/2023
12.20
-0.25
 5,367,200 12.45 12.50 12.15 12,900 307,600 -3.6
#112 30/11/2023
12.45
0.20
 9,095,800 12.25 12.45 12.15 1,708,400 100,000 20.0
#113 29/11/2023
12.25
0.20
 5,394,800 12.15 12.35 12.05 1,000 15,100 -0.2
#114 28/11/2023
12.05
0.15
 8,556,800 12 12.10 11.55 113,300 0 1.3
#115 27/11/2023
11.90
-0.40
 5,518,800 12.30 12.45 11.90 37,700 2,200 0.4
#116 24/11/2023
12.30
0.20
 12,977,100 12.25 12.40 11.60 109,100 500 1.3
#117 23/11/2023
12.10
-0.90
 15,519,500 13.10 13.40 12.10 362,400 141,700 2.7
#118 22/11/2023
13
0.10
 10,470,500 12.90 13.20 12.80 0 101,000 -1.3
#119 21/11/2023
12.90
0
 10,068,200 13.10 13.20 12.85 0 228,400 -3.0
#120 20/11/2023
12.90
0.30
 13,442,300 12.30 13.05 12.30 207,700 52,000 2.0
#121 17/11/2023
12.60
0
 23,406,000 12.70 13.15 12.45 6,400 123,800 -1.5
#122 16/11/2023
12.60
0.40
 7,424,500 12.10 12.60 12.10 0 0 0
#123 15/11/2023
12.20
-0.05
 9,497,500 12.65 12.65 12.15 42,900 275,600 -2.9
#124 14/11/2023
12.25
-0.05
 8,670,600 12.50 12.70 12.20 5,500 162,400 -2.0
#125 13/11/2023
12.30
-0.05
 8,257,400 12.45 12.60 12.05 500 586,100 -7.3
#126 10/11/2023
12.35
0.35
 15,786,200 11.95 12.60 11.80 159,000 76,700 1.0
#127 09/11/2023
12
0.15
 12,017,400 12 12.45 11.95 259,300 333,900 -0.9
#128 08/11/2023
11.85
0.75
 10,499,700 11.10 11.85 11.10 485,100 182,400 3.5
#129 07/11/2023
11.10
-0.25
 4,614,600 11.30 11.40 11.10 183,500 98,900 1.0
#130 06/11/2023
11.35
0.15
 3,869,400 11.40 11.40 11.05 176,400 104,100 0.8
#131 03/11/2023
11.20
-0.05
 5,553,900 11.25 11.50 11.20 146,700 271,300 -1.4
#132 02/11/2023
11.25
0.70
 5,958,300 10.55 11.25 10.70 3,000 32,600 -0.3
#133 01/11/2023
10.55
0.40
 8,892,700 10.15 10.70 9.90 581,600 0 5.9
#134 31/10/2023
10.15
-0.75
 9,814,000 10.90 11.10 10.15 342,900 2,000 3.5
#135 30/10/2023
10.90
-0.50
 4,929,600 11.40 11.60 10.90 15,700 0 0.2
#136 27/10/2023
11.40
0.10
 10,734,200 11.30 11.60 10.55 3,100 0 0.0
#137 26/10/2023
11.30
-0.80
 12,671,200 12.10 12.10 11.30 40,200 11,400 0.3
#138 25/10/2023
12.10
0.10
 6,775,000 12 12.35 12.05 209,900 78,000 1.6
#139 24/10/2023
12
0.20
 4,430,300 11.80 12.10 11.60 5,500 106,200 -1.2
#140 23/10/2023
11.80
-0.10
 6,174,700 11.90 12.15 11.70 31,100 468,300 -5.2
#141 20/10/2023
11.90
0.50
 5,669,300 11.40 11.95 11.30 89,900 2,700 1.0
#142 19/10/2023
11.40
-0.10
 6,762,800 11.50 11.90 11.20 112,300 70,300 0.5
#143 18/10/2023
11.50
-0.10
 12,166,800 11.60 12.05 11.05 330,800 27,900 3.5
#144 17/10/2023
11.60
-0.80
 5,635,300 12.40 12.75 11.60 13,200 11,400 0.0
#145 16/10/2023
12.40
0.20
 11,723,300 12.20 12.75 12.10 15,400 12,400 0.0
#146 13/10/2023
12.20
0.05
 5,969,800 12.15 12.30 11.80 104,000 33,200 0.9
#147 12/10/2023
12.15
0
 5,518,000 12.15 12.55 12.05 5,900 305,200 -3.7
#148 11/10/2023
12.15
0.20
 4,569,600 11.95 12.15 11.80 24,000 14,500 0.1
#149 10/10/2023
11.95
-0.25
 7,193,500 12.20 12.45 11.95 13,000 380,800 -4.5
#150 09/10/2023
12.20
0.35
 9,013,200 11.85 12.35 11.90 36,000 269,500 -2.8
#151 06/10/2023
11.85
0.75
 13,204,600 11.10 11.85 11.15 183,200 21,100 1.9
#152 05/10/2023
11.10
-0.20
 5,822,400 11.30 11.50 10.90 3,800 40,500 -0.4
#153 04/10/2023
11.30
0.25
 9,315,700 11.05 11.55 10.65 605,600 170,700 4.9
#154 03/10/2023
11.05
-0.80
 14,068,700 11.85 11.85 11.05 38,400 433,000 -4.6
#155 02/10/2023
11.85
0.25
 4,656,100 11.60 12.05 11.60 3,600 99,000 -1.1
#156 29/09/2023
11.60
-0.40
 7,007,400 12 12.25 11.60 130,700 243,600 -1.4
#157 28/09/2023
12
-0.25
 6,846,000 12.25 12.25 11.70 6,000 28,600 -0.3
#158 27/09/2023
12.25
0.50
 14,325,000 11.75 12.25 11 503,100 184,800 3.5
#159 26/09/2023
11.75
-0.85
 18,579,900 12.60 12.60 11.75 294,300 208,400 1.0
#160 25/09/2023
12.60
-0.90
 16,519,500 13.50 13.50 12.60 9,900 30,900 -0.3
#161 22/09/2023
13.50
-1
 24,607,000 14.50 14.50 13.50 9,900 41,800 -0.5
#162 21/09/2023
14.50
0.60
 20,242,800 13.90 14.80 13.95 104,700 59,500 0.6
#163 20/09/2023
13.90
0.20
 12,347,100 13.70 13.95 13.65 21,300 2,800 0.3
#164 19/09/2023
13.70
0.10
 10,576,900 13.60 13.85 13.40 20,400 69,200 -0.7
#165 18/09/2023
13.60
0.30
 13,421,800 13.30 13.70 13.25 0 0 0
#166 15/09/2023
13.30
-0.20
 10,559,900 13.50 13.80 13.25 73,700 736,000 -8.8
#167 14/09/2023
13.50
-0.10
 13,363,800 13.60 13.80 13.05 37,500 400 0.5
#168 13/09/2023
13.60
0.25
 21,834,000 13.35 14.10 13.40 9,200 56,400 -0.6
#169 12/09/2023
13.35
0.45
 11,427,300 12.90 13.35 12.75 607,900 21,700 7.7
#170 11/09/2023
12.90
-0.40
 16,278,700 13.30 13.50 12.90 35,800 458,700 -5.6
#171 08/09/2023
13.30
-0.05
 9,756,600 13.35 13.55 13.25 35,000 54,100 -0.3
#172 07/09/2023
13.35
0
 13,994,700 13.35 13.80 13.35 49,800 232,600 -2.5
#173 06/09/2023
13.35
0.35
 13,117,500 13 13.35 12.70 224,200 148,500 1.0
#174 05/09/2023
13
-0.30
 19,169,300 13.30 13.70 12.95 7,700 680,600 -8.9
#175 31/08/2023
13.30
-0.15
 13,078,200 13.45 13.70 13.25 34,200 1,129,700 -14.7
#176 30/08/2023
13.45
0.48
 14,835,600 12.97 13.64 13.11 58,100 31,400 0.4
#177 29/08/2023
12.97
0.43
 13,837,200 12.53 13.21 12.53 705,900 98,300 8.2
#178 28/08/2023
12.53
-0.10
 14,175,900 12.63 12.78 12.39 98,200 53,600 0.6
#179 25/08/2023
12.63
0.10
 14,176,300 12.53 12.92 12.53 202,900 99,800 1.4
#180 24/08/2023
12.53
0.19
 12,567,700 12.34 12.68 12.20 138,200 98,400 0.5
#181 23/08/2023
12.34
0.10
 12,700,100 12.24 12.63 12.24 69,600 178,900 -1.4
#182 22/08/2023
12.24
0.77
 23,751,200 11.47 12.24 11.18 397,100 138,000 3.3
#183 21/08/2023
11.47
-0.14
 14,819,100 11.62 11.86 10.99 1,470,800 38,900 16.8
#184 18/08/2023
11.62
-0.87
 22,575,000 12.49 12.49 11.62 198,700 87,700 1.3
#185 17/08/2023
12.49
-0.19
 10,642,200 12.68 13.06 12.44 15,300 291,800 -3.6
#186 16/08/2023
12.68
0.05
 12,833,500 12.63 12.97 12.39 145,400 39,700 1.4
#187 15/08/2023
12.63
-0.43
 18,514,700 13.06 13.26 12.49 54,900 956,800 -12.0
#188 14/08/2023
13.06
0.82
 19,683,900 12.24 13.06 12.44 31,700 526,700 -6.6
#189 11/08/2023
12.24
0.77
 18,401,500 11.47 12.24 11.28 283,900 117,500 2.0
#190 10/08/2023
11.47
-0.48
 12,257,500 11.96 12.00 11.43 190,500 109,800 1.0
#191 09/08/2023
11.96
0.14
 12,063,800 11.81 12.10 11.57 196,100 34,000 2.0
#192 08/08/2023
11.81
0.10
 20,420,100 11.71 12.39 11.67 166,500 643,200 -5.9
#193 07/08/2023
11.71
0.72
 22,213,100 10.99 11.71 11.28 93,300 535,500 -5.3
#194 04/08/2023
10.99
0.67
 24,512,500 10.32 10.99 10.51 183,100 39,200 1.6
#195 03/08/2023
10.32
0.10
 10,263,900 10.22 10.56 10.12 0 34,300 -0.4
#196 02/08/2023
10.22
0.10
 9,791,100 10.12 10.32 10.03 532,900 21,400 5.4
#197 01/08/2023
10.12
-0.39
 13,749,200 10.51 10.80 10.12 77,100 263,600 -2.0
#198 31/07/2023
10.51
0.58
 12,949,400 9.93 10.61 9.98 485,800 49,300 4.7
#199 28/07/2023
9.93
0
 12,971,400 9.93 10.22 9.79 43,100 81,200 -0.4
#200 27/07/2023
9.93
0.39
 17,955,400 9.55 10.03 9.55 81,800 127,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |