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)
#201 26/07/2023
9.55
0.29
 12,408,200 9.26 9.62 9.26 27,400 1,100 0.3
#202 25/07/2023
9.26
0.02
 8,269,700 9.24 9.33 9.21 120,700 11,300 1.0
#203 24/07/2023
9.24
0.17
 7,499,700 9.06 9.24 9.09 239,700 27,700 2.0
#204 21/07/2023
9.06
0.10
 4,470,600 8.97 9.08 8.98 200 36,300 -0.3
#205 20/07/2023
8.97
0.01
 3,868,700 8.96 9.00 8.90 109,800 136,400 -0.2
#206 19/07/2023
8.96
-0.20
 9,666,200 9.16 9.22 8.95 17,900 404,400 -3.6
#207 18/07/2023
9.16
-0.11
 6,878,500 9.27 9.27 9.11 121,400 114,900 0.1
#208 17/07/2023
9.27
0.14
 8,473,800 9.13 9.35 9.18 255,100 50,200 2.0
#209 14/07/2023
9.13
0.07
 8,166,900 9.06 9.23 9.03 141,500 127,400 0.1
#210 13/07/2023
9.06
0.04
 6,718,800 9.02 9.15 9.04 57,000 48,500 0.1
#211 12/07/2023
9.02
-0.15
 6,481,700 9.18 9.28 9.01 37,200 121,300 -0.8
#212 11/07/2023
9.18
0.12
 9,904,000 9.06 9.34 9.09 82,900 700 0.8
#213 10/07/2023
9.06
0.10
 8,172,800 8.97 9.15 8.97 79,400 27,900 0.5
#214 07/07/2023
8.97
-0.09
 6,645,300 9.05 9.16 8.92 11,900 68,500 -0.5
#215 06/07/2023
9.05
0.32
 18,017,200 8.74 9.12 8.72 263,300 69,900 1.8
#216 05/07/2023
8.74
0.05
 4,185,200 8.69 8.80 8.70 173,400 16,200 1.4
#217 04/07/2023
8.69
0.10
 3,212,800 8.59 8.76 8.58 6,900 1,500 0.0
#218 03/07/2023
8.59
0.02
 1,534,000 8.57 8.67 8.55 18,300 50,700 -0.3
#219 30/06/2023
8.57
-0.04
 2,854,600 8.61 8.61 8.54 14,400 31,200 -0.1
#220 29/06/2023
8.61
-0.14
 4,074,900 8.75 8.77 8.58 20,200 96,300 -0.7
#221 28/06/2023
8.75
0.13
 7,382,800 8.63 8.82 8.64 263,600 12,000 2.3
#222 27/06/2023
8.63
-0.02
 3,015,500 8.65 8.74 8.59 44,300 43,600 0.0
#223 26/06/2023
8.65
-0.10
 6,852,500 8.74 8.76 8.48 40,600 306,100 -2.4
#224 23/06/2023
8.74
-0.04
 6,053,800 8.78 8.90 8.66 34,600 91,300 -0.5
#225 22/06/2023
8.78
0.13
 7,055,000 8.66 8.81 8.68 173,200 0 1.6
#226 21/06/2023
8.66
0.15
 4,786,700 8.50 8.68 8.50 240,400 0 2.1
#227 20/06/2023
8.50
0.15
 2,969,000 8.35 8.53 8.36 80,900 75,900 0.0
#228 19/06/2023
8.35
-0.05
 4,261,200 8.40 8.48 8.34 2,700 265,300 -2.3
#229 16/06/2023
8.40
-0.10
 6,030,200 8.49 8.68 8.40 109,000 704,400 -5.2
#230 15/06/2023
8.49
-0.14
 5,782,800 8.63 8.64 8.48 15,900 300,500 -2.5
#231 14/06/2023
8.63
-0.12
 4,729,200 8.74 8.83 8.63 150,500 83,300 0.6
#232 13/06/2023
8.74
0.12
 6,574,300 8.63 8.80 8.65 233,500 1,300 2.1
#233 12/06/2023
8.63
-0.03
 4,277,300 8.66 8.75 8.56 200 230,800 -2.1
#234 09/06/2023
8.66
-0.04
 6,098,500 8.70 8.74 8.53 7,900 17,500 -0.1
#235 08/06/2023
8.70
-0.15
 10,550,100 8.85 9.05 8.70 137,100 112,800 0.2
#236 07/06/2023
8.85
0.15
 7,186,400 8.70 8.99 8.71 34,500 85,200 -0.5
#237 06/06/2023
8.70
0.16
 6,284,400 8.53 8.74 8.49 272,200 36,600 2.1
#238 05/06/2023
8.53
0.04
 5,888,700 8.49 8.64 8.49 85,500 100,000 -0.1
#239 02/06/2023
8.49
-0.20
 13,527,000 8.70 8.82 8.48 4,300 388,800 -3.4
#240 01/06/2023
8.70
-0.13
 6,713,400 8.82 8.91 8.68 11,700 192,900 -1.6
#241 31/05/2023
8.82
0.24
 10,824,800 8.58 8.96 8.49 59,500 0 0.5
#242 30/05/2023
8.58
-0.08
 9,110,100 8.66 8.70 8.45 13,700 352,700 -3.0
#243 29/05/2023
8.66
0.17
 6,349,600 8.48 8.77 8.56 59,900 27,700 0.3
#244 26/05/2023
8.48
0.30
 9,487,000 8.19 8.54 8.19 484,400 52,300 3.8
#245 25/05/2023
8.19
-0.08
 6,470,200 8.26 8.27 8.14 80,800 0 0.7
#246 24/05/2023
8.26
-0.01
 6,721,100 8.27 8.38 8.21 40,000 5,700 0.3
#247 23/05/2023
8.27
-0.03
 4,856,100 8.30 8.43 8.21 54,300 97,300 -0.4
#248 22/05/2023
8.30
0.22
 6,631,500 8.08 8.35 8.11 1,000 1,200 -0.0
#249 19/05/2023
8.08
-0.12
 9,178,900 8.20 8.28 7.92 3,400 461,400 -3.8
#250 18/05/2023
8.20
-0.15
 7,985,000 8.35 8.47 8.20 37,400 375,100 -2.9
#251 17/05/2023
8.35
0.53
 24,643,100 7.82 8.36 7.83 280,900 8,000 2.3
#252 16/05/2023
7.82
0.01
 7,458,300 7.81 7.94 7.77 3,400 2,000 0.0
#253 15/05/2023
7.81
-0.14
 6,945,600 7.94 8.03 7.79 122,300 17,800 0.9
#254 12/05/2023
7.94
0.02
 7,078,100 7.93 7.95 7.84 275,200 7,600 2.2
#255 11/05/2023
7.93
-0.04
 7,761,100 7.96 8.13 7.93 12,000 16,500 -0.0
#256 10/05/2023
7.96
0.21
 9,546,400 7.75 8.05 7.76 400,900 24,100 3.1
#257 09/05/2023
7.75
-0.08
 8,600,600 7.83 7.98 7.70 800 231,400 -1.9
#258 08/05/2023
7.83
0.28
 11,061,500 7.55 7.86 7.59 316,400 5,200 2.5
#259 05/05/2023
7.55
-0.10
 5,940,300 7.65 7.70 7.53 58,500 137,900 -0.6
#260 04/05/2023
7.65
0.11
 8,701,900 7.54 7.80 7.62 138,200 64,600 0.6
#261 28/04/2023
7.54
0.19
 8,941,700 7.35 7.57 7.36 131,700 21,000 0.9
#262 27/04/2023
7.35
0.19
 4,132,500 7.15 7.42 7.18 113,200 169,000 -0.4
#263 26/04/2023
7.15
0.03
 2,761,400 7.13 7.15 7.09 109,800 224,800 -0.9
#264 25/04/2023
7.13
-0.02
 2,495,600 7.14 7.21 7.11 0 194,000 -1.4
#265 24/04/2023
7.14
0.05
 3,239,400 7.10 7.27 7.08 100 147,329 -1.1
#266 21/04/2023
7.10
0
 2,957,700 7.10 7.19 7.05 0 261,700 -1.9
#267 20/04/2023
7.10
0.04
 2,915,300 7.06 7.13 7.05 2,200 128,300 -0.9
#268 19/04/2023
7.06
-0.08
 3,157,000 7.13 7.21 7.02 0 167,400 -1.2
#269 18/04/2023
7.13
0.03
 3,726,400 7.11 7.17 7.05 200 136,500 -1.0
#270 17/04/2023
7.11
0.01
 2,765,900 7.10 7.16 7.10 53,000 8,000 0.3
#271 14/04/2023
7.10
-0.28
 7,412,800 7.38 7.43 7.10 66,100 482,700 -3.1
#272 13/04/2023
7.38
-0.07
 3,818,100 7.44 7.52 7.38 0 114,400 -0.9
#273 12/04/2023
7.44
-0.03
 6,632,300 7.47 7.55 7.40 0 90,400 -0.7
#274 11/04/2023
7.47
-0.01
 6,353,900 7.48 7.49 7.24 29,000 62,800 -0.3
#275 10/04/2023
7.48
-0.09
 8,599,400 7.57 7.81 7.47 6,100 210,000 -1.6
#276 07/04/2023
7.57
0
 7,305,100 7.57 7.67 7.48 226,100 24,310 1.6
#277 06/04/2023
7.57
0.14
 20,882,800 7.43 7.94 7.51 283,900 440,300 -1.2
#278 05/04/2023
7.43
0.06
 5,296,900 7.38 7.47 7.32 217,200 1,600 1.7
#279 04/04/2023
7.38
0.04
 5,597,600 7.34 7.42 7.32 292,200 62,100 1.8
#280 03/04/2023
7.34
0.23
 8,547,400 7.11 7.46 7.20 199,200 36,400 1.2
#281 31/03/2023
7.11
-0.07
 2,548,100 7.17 7.17 7.08 149,800 6,428 1.1
#282 30/03/2023
7.17
0.05
 7,080,500 7.13 7.27 7.11 16,900 3,000 0.1
#283 29/03/2023
7.13
0
 3,699,000 7.13 7.17 7.00 12,424 220,400 -1.5
#284 28/03/2023
7.13
0.09
 5,993,300 7.04 7.22 7.09 98,121 0 0.7
#285 27/03/2023
7.04
-0.04
 4,783,900 7.08 7.11 6.86 76,421 852,200 -5.7
#286 24/03/2023
7.08
0.05
 3,513,500 7.03 7.13 7.01 34,400 17,900 0.1
#287 23/03/2023
7.03
0.09
 2,376,300 6.94 7.03 6.86 139,300 0 1.0
#288 22/03/2023
6.94
0.04
 4,793,000 6.90 7.06 6.90 81,400 20,000 0.4
#289 21/03/2023
6.90
0.08
 2,327,900 6.83 6.90 6.78 97,821 79,000 0.4
#290 20/03/2023
6.83
0.05
 3,998,500 6.78 6.99 6.80 46,421 42,500 0.0
#291 17/03/2023
6.78
-0.05
 4,571,800 6.83 6.89 6.76 3,348,600 4,215,300 -6.1
#292 16/03/2023
6.83
-0.11
 1,508,500 6.93 6.93 6.82 38,100 759,000 -5.1
#293 15/03/2023
6.93
0.25
 3,467,100 6.68 6.95 6.80 102,500 4,600 0.7
#294 14/03/2023
6.68
-0.12
 3,721,200 6.80 6.85 6.65 26,700 217,744 -1.3
#295 13/03/2023
6.80
-0.04
 2,991,300 6.84 6.93 6.75 12,500 5,441 0.0
#296 10/03/2023
6.84
-0.14
 3,971,000 6.98 6.98 6.83 6,300 31,056 -0.2
#297 09/03/2023
6.98
0.04
 3,154,300 6.94 7.12 6.95 16,900 3,000 0.1
#298 08/03/2023
6.94
0.08
 3,061,300 6.86 6.96 6.79 35,300 1,200 0.2
#299 07/03/2023
6.86
-0.06
 1,935,700 6.92 7.02 6.85 45,000 83,100 -0.3
#300 06/03/2023
6.92
0.14
 4,253,600 6.79 7.21 6.89 46,600 3,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |