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)
13/06/2017
11.03
 785,930 10.97 11.03 10.88 0 5,000 -0.1
12/06/2017
10.97
 1,223,240 11.17 11.29 10.82 17,020 220 0.3
09/06/2017
11.17
 2,740,320 11.11 11.20 10.70 810 220 0.0
08/06/2017
11.11
 2,029,850 11.20 11.29 10.91 0 0 0
07/06/2017
11.20
 2,329,510 11.06 11.38 11.00 15,240 0 0.3
06/06/2017
11.06
 1,737,300 11.23 11.23 10.88 1,600 0 0.0
05/06/2017
11.23
 2,222,020 11.82 11.82 11.14 9,730 20,700 -0.2
02/06/2017
11.82
 3,603,060 12.41 12.41 11.73 0 35,330 -0.7
01/06/2017
12.41
 1,704,320 12.53 12.64 12.23 0 1,590 -0.0
31/05/2017
12.53
 4,415,230 12.50 12.61 12.06 430,920 142,860 5.9
30/05/2017
12.50
 2,480,900 12.70 12.82 12.35 34,030 0 0.7
29/05/2017
12.70
 2,401,820 12.59 12.82 12.38 24,890 3,000 0.5
26/05/2017
12.59
 2,658,760 12.53 12.70 12.56 21,710 0 0.5
25/05/2017
12.53
 1,885,640 12.44 12.61 12.38 33,390 0 0.7
24/05/2017
12.44
 2,922,600 12.53 12.53 12.03 28,690 0 0.6
23/05/2017
12.53
 2,429,890 12.50 12.73 12.38 23,740 0 0.5
22/05/2017
12.50
 2,771,800 12.50 12.61 12.20 50,080 0 1.1
19/05/2017
12.50
 2,615,470 12.85 12.85 12.47 50 0 0.0
18/05/2017
12.85
 2,765,090 13.23 13.23 12.73 0 0 0
17/05/2017
13.23
 2,741,480 13.00 13.32 13.09 90 0 0.0
16/05/2017
13.00
 3,321,140 12.17 13.00 12.26 0 5,000 -0.1
15/05/2017
12.17
 1,900,970 12.06 12.32 12.06 0 0 0
12/05/2017
12.06
 1,890,470 11.94 12.11 11.94 0 3,000 -0.1
11/05/2017
11.94
 2,276,440 12.17 12.17 11.73 2,000 11,500 -0.2
10/05/2017
12.17
 2,596,090 12.14 12.41 12.17 0 0 0
09/05/2017
12.14
 2,841,620 11.88 12.20 11.56 0 2,670 -0.1
08/05/2017
11.88
 2,527,250 11.94 11.94 11.41 3,140 4,220 -0.0
05/05/2017
11.94
 1,789,600 12.64 12.64 11.94 3,000 0 0.1
04/05/2017
12.64
 2,517,220 12.53 12.67 12.23 5,100 0 0.1
03/05/2017
12.53
 1,720,630 12.20 12.53 12.23 4,220 970 0.1
28/04/2017
12.20
 2,101,570 12.09 12.35 12.11 0 0 0
27/04/2017
12.09
 2,417,920 11.59 12.38 11.88 0 0 0
26/04/2017
11.59
 1,533,420 11.44 11.64 11.47 0 0 0
25/04/2017
11.44
 1,952,000 11.29 11.47 11.20 0 0 0
24/04/2017
11.29
 1,862,510 11.17 11.35 11.20 0 0 0
21/04/2017
11.17
 2,043,800 11.23 11.29 10.88 0 0 0
20/04/2017
11.23
 1,720,330 11.20 11.38 11.17 0 0 0
19/04/2017
11.20
 1,791,770 11.38 11.44 11.06 0 0 0
18/04/2017
11.38
 1,782,690 11.23 11.41 11.03 0 0 0
17/04/2017
11.23
 2,139,560 10.94 11.47 10.94 0 0 0
14/04/2017
10.94
 2,168,930 10.76 11.03 10.59 0 0 0
13/04/2017
10.76
 1,812,580 10.73 10.85 10.64 0 11,240 -0.2
12/04/2017
10.73
 1,636,700 10.70 10.82 10.47 3,000 0 0.1
11/04/2017
10.70
 1,909,480 10.56 10.76 10.47 0 0 0
10/04/2017
10.56
 1,286,570 10.53 10.62 10.50 0 0 0
07/04/2017
10.53
 689,360 10.53 10.56 10.35 150 0 0.0
05/04/2017
10.53
 940,450 10.53 10.59 10.50 0 0 0
04/04/2017
10.53
 1,261,940 10.41 10.56 10.38 0 0 0
03/04/2017
10.41
 973,990 10.32 10.50 10.29 0 0 0
31/03/2017
10.32
 699,400 10.70 10.73 10.32 0 0 0
30/03/2017
10.70
 1,244,880 10.56 10.76 10.32 0 0 0
29/03/2017
10.56
 1,098,030 10.67 10.67 10.41 0 0 0
28/03/2017
10.67
 1,066,770 10.91 10.94 10.59 0 0 0
27/03/2017
10.91
 1,036,850 10.82 11.00 10.67 0 0 0
24/03/2017
10.82
 601,920 11.17 11.17 10.76 1,500 0 0.0
23/03/2017
11.17
 1,364,990 10.67 11.17 10.41 0 1,690 -0.0
22/03/2017
10.67
 1,977,230 10.44 10.76 10.44 11,240 0 0.2
21/03/2017
10.44
 1,106,450 10.53 10.59 10.17 30 0 0.0
20/03/2017
10.53
 1,315,030 10.41 10.59 10.35 7,940 0 0.1
17/03/2017
10.41
 1,818,910 9.82 10.44 9.73 0 0 0
16/03/2017
9.82
 1,306,070 9.64 9.82 9.64 0 0 0
15/03/2017
9.64
 1,527,440 9.44 9.67 9.26 0 0 0
14/03/2017
9.44
 1,339,100 9.14 9.44 8.97 0 0 0
13/03/2017
9.14
 521,770 9.50 9.50 9.12 200 0 0.0
10/03/2017
9.50
 734,820 9.56 9.59 9.44 0 0 0
09/03/2017
9.56
 739,780 9.62 9.62 9.47 0 0 0
08/03/2017
9.62
 774,020 9.62 9.67 9.50 0 0 0
07/03/2017
9.62
 572,700 9.53 9.62 9.44 2,670 0 0.0
06/03/2017
9.53
 365,180 9.50 9.59 9.47 0 0 0
03/03/2017
9.50
 319,000 9.41 9.50 9.35 0 0 0
02/03/2017
9.41
 444,350 9.47 9.64 9.38 0 0 0
01/03/2017
9.47
 271,930 9.56 9.56 9.35 0 0 0
28/02/2017
9.56
 311,580 9.67 9.70 9.50 0 0 0
27/02/2017
9.67
 611,930 9.64 9.67 9.00 800 800 -0.0
24/02/2017
9.64
 460,030 9.62 9.70 9.50 0 3,350 -0.1
23/02/2017
9.62
 377,190 9.56 9.67 9.56 0 0 0
22/02/2017
9.56
 654,550 9.76 9.76 9.38 200 0 0.0
21/02/2017
9.76
 611,860 9.82 9.97 9.64 0 0 0
20/02/2017
9.82
 435,780 10.09 10.09 9.76 0 0 0
17/02/2017
10.09
 518,980 10.09 10.20 10.00 0 0 0
16/02/2017
10.09
 856,650 10.00 10.14 10.00 0 0 0
15/02/2017
10.00
 648,820 10.20 10.23 9.79 400 0 0.0
14/02/2017
10.20
 1,701,010 9.97 10.29 9.85 0 0 0
13/02/2017
9.97
 1,490,320 9.53 10.03 9.23 0 0 0
10/02/2017
9.53
 628,100 9.53 9.56 9.44 0 0 0
09/02/2017
9.53
 971,380 9.47 9.70 9.47 0 0 0
08/02/2017
9.47
 406,410 9.62 9.64 9.32 0 0 0
07/02/2017
9.62
 873,580 9.67 9.67 9.44 0 7,120 -0.1
06/02/2017
9.67
 723,590 9.76 9.76 9.56 0 0 0
03/02/2017
9.76
 527,030 9.82 9.91 9.53 100 0 0.0
02/02/2017
9.82
 467,920 9.91 9.97 9.79 0 0 0
25/01/2017
9.91
 454,370 9.73 9.91 9.47 0 0 0
24/01/2017
9.73
 166,130 9.82 9.85 9.59 0 0 0
23/01/2017
9.82
 1,001,740 9.82 10.00 9.73 0 0 0
20/01/2017
9.82
 1,088,720 9.20 9.82 8.94 0 0 0
19/01/2017
9.20
 337,660 9.29 9.29 9.06 0 0 0
18/01/2017
9.29
 449,810 9.41 9.56 8.94 0 0 0
17/01/2017
9.41
 175,430 9.70 9.73 9.35 0 0 0
16/01/2017
9.70
 101,340 9.82 9.82 9.53 0 0 0
13/01/2017
9.82
 528,940 9.88 9.88 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |