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) 		-1.65 -10.78% 64,922,700 -199,497 -2.8
13.50
15.65
13.65
2 tháng
(2024-11-15) 		-0.55 -3.87% 169,955,100 -1,146,909 -21.1
13.50
16
13.65
3 tháng
(2024-10-16) 		-2.55 -15.74% 273,054,300 -6,681,084 -107.1
13.50
16.40
13.65
6 tháng
(2024-07-18) 		-5.80 -29.82% 825,930,000 2,935,716 61.9
13.50
19.45
13.65
12 tháng
(2024-01-22) 		0.80 6.23% 2,261,579,500 14,879,083 260.5
12.75
21.20
13.65
24 tháng
(2023-01-27) 		6.35 87.02% 4,391,159,500 14,193,233 252.7
6.68
21.20
13.65
36 tháng
(2022-02-07) 		-3.04 -18.19% 5,659,104,300 8,169,247 195.5
4.77
21.20
13.65
60 tháng
(2020-02-10) 		-15.99 -53.94% 9,006,743,740 -42,588,873 -800.0
4.77
30.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
18.80
 9,515,700 18.45 18.85 18.25 2,009,900 85,000 36.0
22/08/2024
18.60
 6,465,800 18.50 18.65 18.25 821,400 162,300 12.3
21/08/2024
18.60
 9,978,800 18.50 18.65 18.15 2,270,200 601,100 31.1
20/08/2024
18.55
 13,025,200 18.05 18.85 17.75 93,300 347,900 -4.7
19/08/2024
18.05
 8,028,800 18.30 18.40 17.90 4,000 432,900 -7.8
16/08/2024
18.15
 17,805,100 17.15 18.15 17.05 366,100 976,400 -10.7
15/08/2024
17.05
 8,633,300 17.10 17.20 16.85 1,916,600 489,800 24.4
14/08/2024
17.05
 13,766,600 16.60 17.20 16.45 3,271,900 245,700 51.2
13/08/2024
16.60
 10,661,500 16 16.75 15.80 1,788,600 51,300 28.5
12/08/2024
16.05
 12,703,100 16.50 16.70 15.90 560,900 794,300 -3.9
09/08/2024
16.60
 33,652,500 16.80 17.70 15.80 1,245,000 263,700 15.8
08/08/2024
16.60
 21,107,900 17.50 17.90 16.60 29,100 2,046,900 -33.9
07/08/2024
17.80
 9,061,800 17.65 17.80 17.05 491,100 1,300,100 -14.0
06/08/2024
17.40
 12,976,400 16.90 17.40 16.35 959,700 173,300 13.6
05/08/2024
16.30
 13,796,200 17.10 17.30 16.25 265,200 92,700 2.8
02/08/2024
17.45
 10,483,000 16.50 17.70 16.45 1,060,400 351,500 11.7
01/08/2024
16.85
 22,155,800 18.10 18.15 16.85 375,100 2,348,300 -34.1
31/07/2024
18.10
 6,238,200 18.45 18.75 17.85 8,400 295,100 -5.3
30/07/2024
18.40
 7,138,600 18.70 18.70 18 95,400 924,700 -15.1
29/07/2024
18.60
 10,116,100 18.20 18.70 17.90 95,400 924,700 -15.1
26/07/2024
17.90
 5,322,300 17.80 17.95 17.50 80,000 544,500 -8.2
25/07/2024
17.75
 5,508,400 17.70 17.75 17.35 146,200 1,126,400 -17.2
24/07/2024
17.80
 11,379,600 17 18 17 1,430,800 2,784,000 -23.8
23/07/2024
17.20
 12,641,600 18.10 18.40 17.20 673,900 2,411,400 -30.7
22/07/2024
18
 15,572,200 18.50 18.70 17.45 1,687,700 168,100 27.2
19/07/2024
18.70
 8,520,300 19.45 19.45 18.60 61,000 261,800 -3.9
18/07/2024
19.45
 12,223,200 19 19.45 18.55 575,000 393,800 3.4
17/07/2024
19
 23,220,900 20.50 20.50 19 194,300 331,300 -2.7
16/07/2024
20.40
 8,365,300 20.85 21 20.35 349,300 64,500 5.9
15/07/2024
20.60
 5,384,200 20.55 20.85 20.40 69,100 19,200 1.0
12/07/2024
20.50
 6,621,200 20.50 20.55 20.10 140,000 3,100 2.8
11/07/2024
20.30
 11,806,200 20.75 21.20 20.30 100,200 459,700 -7.5
10/07/2024
20.45
 13,677,600 20.40 21.05 19.95 154,600 707,000 -11.3
09/07/2024
20.30
 11,863,900 20 20.60 19.95 252,100 535,900 -5.8
08/07/2024
19.90
 9,385,800 19.65 20.20 19.60 20,300 180,200 -3.2
05/07/2024
19.60
 7,958,600 19.55 19.95 19.35 351,500 407,300 -1.1
04/07/2024
19.50
 5,386,800 19.40 19.65 19.15 6,800 297,400 -5.6
03/07/2024
19.40
 4,608,900 19.55 19.60 19.20 4,700 535,400 -10.3
02/07/2024
19.45
 6,183,900 19.20 19.45 19.05 66,800 828,100 -14.6
01/07/2024
19
 5,562,000 19 19.20 18.70 126,200 556,200 -8.2
28/06/2024
19
 13,986,800 19.60 19.60 18.60 225,200 1,390,200 -22.3
27/06/2024
19.45
 6,686,300 19.45 19.70 19.20 7,000 843,200 -16.3
26/06/2024
19.50
 7,641,700 19.85 19.95 19.25 23,200 1,359,100 -26.2
25/06/2024
19.85
 10,123,100 19.65 19.90 19.10 356,400 1,426,700 -21.0
24/06/2024
19.60
 26,683,200 20.80 21.10 19.55 1,805,500 498,900 26.2
21/06/2024
21
 14,278,400 21.20 21.65 20.80 4,449,800 2,917,200 32.0
20/06/2024
21.20
 33,177,100 20 21.20 19.75 5,497,300 232,300 108.7
19/06/2024
19.85
 17,348,500 19.20 20.20 19.20 762,700 507,000 5.1
18/06/2024
19.20
 10,166,000 18.85 19.55 18.85 1,255,800 215,000 20.1
17/06/2024
18.70
 12,614,700 18.95 19.10 18.50 483,800 461,100 0.4
14/06/2024
19
 10,210,700 19.65 19.85 19 372,700 217,400 3.0
13/06/2024
19.65
 9,996,000 19.80 20.30 19.65 508,300 339,000 3.3
12/06/2024
19.65
 8,202,800 19.25 19.90 19.20 435,900 205,500 4.5
11/06/2024
19.40
 9,925,600 19.80 19.90 19.30 228,242 177,327 1.0
10/06/2024
19.80
 8,482,600 20 20.20 19.65 483,534 713,033 -4.5
07/06/2024
20
 8,217,500 19.50 20 19.25 134,334 228,159 -1.8
06/06/2024
19.40
 11,591,200 19.70 19.85 19.20 106,750 53,170 1.0
05/06/2024
19.65
 11,194,900 20 20.10 19.60 116,600 194,200 -1.5
04/06/2024
20
 8,252,600 20 20.40 19.80 156,100 330,400 -3.5
03/06/2024
19.90
 10,328,900 20.15 20.15 19.65 81,100 1,044,600 -19.2
31/05/2024
19.70
 10,410,300 20 20.45 19.70 6,000 631,300 -12.5
30/05/2024
19.90
 13,713,800 19.50 19.95 19.15 1,036,900 1,147,700 -2.3
29/05/2024
19.80
 18,944,300 19.40 20.45 19.25 2,389,100 143,700 44.2
28/05/2024
19.40
 9,393,100 19.40 19.45 19.10 168,300 304,800 -2.6
27/05/2024
19.15
 12,908,900 18.40 19.25 18.35 1,751,900 25,300 32.6
24/05/2024
18.40
 25,811,800 19.45 19.55 18.25 72,700 1,630,700 -29.7
23/05/2024
19.60
 11,740,700 19.20 19.65 19.15 567,300 731,500 -3.2
22/05/2024
19.30
 15,375,000 20 20 19.20 118,200 1,418,600 -25.5
21/05/2024
19.85
 18,261,500 19 20 18.70 988,500 165,300 15.8
20/05/2024
19
 18,439,000 19.50 20.15 19 1,172,800 1,135,000 0.8
17/05/2024
19
 9,818,200 18.75 19.20 18.55 107,500 341,000 -4.5
16/05/2024
18.65
 13,378,100 19.10 19.10 18.55 25,000 2,535,400 -47.4
15/05/2024
18.70
 11,555,900 18.40 19 18.30 1,873,400 309,400 29.2
14/05/2024
18.35
 9,217,400 18.30 18.70 18.15 378,700 676,700 -5.5
13/05/2024
18.20
 12,594,600 18.80 18.85 17.80 96,700 2,392,100 -41.8
10/05/2024
18.60
 15,894,500 18.20 19.30 18.15 355,600 1,082,700 -13.8
09/05/2024
18.20
 13,169,300 18.40 18.50 17.95 2,288,600 463,900 33.1
08/05/2024
18.35
 19,327,800 17.90 18.75 17.75 3,642,400 594,000 55.2
07/05/2024
18.05
 17,191,000 17.75 18.45 17.60 960,800 582,900 6.7
06/05/2024
17.35
 15,360,800 16.35 17.35 16.20 366,400 154,200 3.5
03/05/2024
16.25
 12,796,200 16.40 16.45 16.05 1,047,500 369,500 11.0
02/05/2024
16.30
 13,423,400 16.50 16.65 16.15 38,300 945,900 -14.9
26/04/2024
16
 11,171,300 15.60 16.30 15.60 628,600 167,800 7.4
25/04/2024
15.80
 14,603,400 15.60 15.95 15.45 605,000 592,600 0.1
24/04/2024
15.55
 17,167,100 14.85 15.55 14.65 3,546,400 315,400 49.2
23/04/2024
14.55
 12,152,700 15.30 15.30 14.45 126,900 1,430,800 -19.6
22/04/2024
15.20
 11,187,700 15.20 15.40 14.95 1,045,500 650,000 6.0
19/04/2024
14.85
 24,555,200 15.25 15.55 14.60 2,702,400 2,195,200 7.3
17/04/2024
15.60
 17,313,000 15.95 16.25 15.35 1,747,300 2,758,800 -16.2
16/04/2024
15.80
 30,248,900 15.80 15.90 15 1,608,900 3,631,100 -31.5
15/04/2024
15.90
 25,287,100 17 17.15 15.90 2,053,400 201,100 30.4
12/04/2024
17.05
 9,035,600 17.15 17.30 16.85 149,100 1,087,100 -16.1
11/04/2024
17
 22,381,400 15.85 17.15 15.75 5,909,300 251,200 94.0
10/04/2024
16.05
 8,635,200 16.25 16.70 16.05 215,700 1,657,100 -23.6
09/04/2024
16.15
 17,057,400 16.20 16.30 15.60 442,700 1,642,900 -19.1
08/04/2024
16.20
 8,857,600 16.50 16.55 16.20 157,800 73,800 1.4
05/04/2024
16.50
 14,080,700 16.25 16.90 16.10 1,271,600 2,168,000 -14.9
04/04/2024
16.45
 21,851,100 15.70 16.75 15.40 5,276,600 425,100 78.2
03/04/2024
15.70
 12,821,100 16.15 16.20 15.65 1,008,300 1,794,800 -12.6
02/04/2024
16.10
 10,429,700 15.90 16.20 15.60 876,900 794,800 1.2

Chính sách bảo mật | Điều khoản sử dụng |