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)
01/04/2024
15.95
 11,830,800 15.55 16.10 15.55 89,300 2,050,800 -31.2
29/03/2024
15.70
 11,893,800 15.10 15.90 15.10 1,958,400 410,700 23.9
28/03/2024
15.20
 8,900,700 15.45 15.60 15.15 399,200 296,000 1.5
27/03/2024
15.45
 9,960,400 15.70 15.70 15.30 46,000 1,561,900 -23.5
26/03/2024
15.40
 13,785,000 14.60 15.45 14.60 2,320,600 48,800 34.4
25/03/2024
14.70
 15,099,500 15.05 15.35 14.65 564,200 2,231,500 -25.0
22/03/2024
14.90
 16,593,900 15.15 15.20 14.75 2,033,200 831,500 17.9
21/03/2024
15
 21,653,300 15.10 15.30 14.70 495,800 4,735,100 -63.7
20/03/2024
14.95
 21,913,100 14.20 14.95 14.05 2,551,700 11,800 36.8
19/03/2024
14.15
 14,016,000 14.70 14.70 14.15 59,600 6,500 0.8
18/03/2024
14.20
 45,506,300 13.50 14.20 13.40 5,428,900 828,400 63.8
15/03/2024
13.30
 16,272,800 13.10 13.65 13.05 310,200 582,900 -3.6
14/03/2024
13.10
 9,058,800 13.20 13.30 12.95 15,400 392,500 -4.9
13/03/2024
13.10
 5,644,800 12.85 13.10 12.80 490,500 19,100 6.1
12/03/2024
12.80
 6,520,400 12.80 12.90 12.65 43,100 426,100 -4.9
11/03/2024
12.80
 5,578,500 12.90 13.05 12.70 7,000 415,900 -5.2
08/03/2024
12.90
 10,674,300 13.25 13.25 12.85 55,500 550,000 -6.4
07/03/2024
13.10
 8,555,900 13.15 13.25 13 87,900 805,700 -9.4
06/03/2024
13.10
 5,453,800 13.50 13.50 13.05 93,200 0 1.2
05/03/2024
13.45
 5,525,300 13.40 13.60 13.40 35,100 0 0.5
04/03/2024
13.40
 15,024,600 13.35 13.80 13.30 1,281,100 46,993 16.7
01/03/2024
13.20
 5,464,900 13.05 13.30 13 14,500 155,100 -1.9
29/02/2024
13.10
 6,934,400 13.15 13.20 12.95 71,400 504,308 -5.7
28/02/2024
13.10
 4,613,300 13.20 13.35 13 197,700 20,200 2.3
27/02/2024
13.20
 4,532,700 13.10 13.25 12.95 241,100 230,201 0.2
26/02/2024
13
 5,689,500 12.85 13.10 12.80 52,800 58,400 -0.1
23/02/2024
12.85
 13,350,200 13.40 13.45 12.85 75,600 995,500 -12.1
22/02/2024
13.35
 6,029,100 13.50 13.60 13.30 82,800 26,500 0.8
21/02/2024
13.40
 5,851,900 13.50 13.60 13.40 56,400 323,300 -3.6
20/02/2024
13.50
 7,445,900 13.60 13.70 13.50 179,200 42,700 1.9
19/02/2024
13.55
 6,169,600 13.70 13.80 13.50 47,898 37,200 0.1
16/02/2024
13.70
 8,455,600 13.65 13.90 13.60 553,900 25,900 7.3
15/02/2024
13.60
 7,586,400 13.45 13.80 13.40 67,800 231,700 -2.3
07/02/2024
13.40
 6,302,500 13.55 13.55 13.35 7,800 18,900 -0.1
06/02/2024
13.50
 6,800,000 13.75 13.80 13.40 321,000 641,100 -4.4
05/02/2024
13.70
 10,047,900 13.60 14 13.55 87,600 63,000 0.3
02/02/2024
13.65
 8,183,300 13.70 13.90 13.55 2,400 91,700 -1.2
01/02/2024
13.65
 14,487,700 13.20 13.85 13.15 687,900 294,500 5.3
31/01/2024
13.20
 9,131,100 13.55 13.60 13.10 24,700 4,700 0.3
30/01/2024
13.50
 9,737,100 13.55 13.70 13.30 136,500 36,800 1.4
29/01/2024
13.35
 14,026,300 13.05 13.50 13 852,400 166,100 9.0
26/01/2024
12.90
 2,959,000 12.80 13 12.80 19,800 28,100 -0.1
25/01/2024
12.75
 2,699,000 12.95 12.95 12.75 200 0 0.0
24/01/2024
12.85
 2,728,400 13 13 12.85 4,100 3,200 0.0
23/01/2024
12.95
 4,144,500 12.95 13 12.85 3,400 89,300 -1.1
22/01/2024
12.85
 6,121,500 13 13.10 12.80 25,600 149,600 -1.6
19/01/2024
13
 4,939,700 13.20 13.35 12.95 13,200 39,100 -0.3
18/01/2024
13.15
 5,417,800 13.15 13.25 13 24,200 52,600 -0.4
17/01/2024
13.05
 5,167,000 13.10 13.25 13 192,600 9,000 2.4
16/01/2024
13.10
 3,476,800 12.80 13.10 12.75 50,000 3,800 0.6
15/01/2024
12.90
 4,356,000 12.95 13.10 12.75 4,000 100 0.1
12/01/2024
12.75
 11,281,700 13 13.05 12.60 76,600 44,400 0.4
11/01/2024
13.05
 8,292,300 13.20 13.40 13 15,800 14,000 0.0
10/01/2024
13.20
 7,677,100 13.50 13.60 13.20 7,300 13,500 -0.1
09/01/2024
13.50
 14,797,200 13.30 13.85 13.30 231,800 21,600 2.9
08/01/2024
13.25
 7,185,600 13.25 13.45 13.20 25,700 15,000 0.1
05/01/2024
13.15
 7,473,600 13.10 13.30 13.05 1,200 5,800 -0.1
04/01/2024
13.05
 8,796,400 13.05 13.35 13.05 17,100 34,500 -0.2
03/01/2024
13.05
 7,634,700 13 13.15 12.90 12,100 156,900 -1.9
02/01/2024
13
 6,788,700 13.25 13.35 12.95 4,900 9,200 -0.1
29/12/2023
13.20
 6,519,400 13.30 13.35 13.10 260,600 65,500 2.6
28/12/2023
13.25
 6,840,100 13.30 13.45 13.20 295,700 321,500 -0.3
27/12/2023
13.25
 11,611,300 13.20 13.60 13.20 685,500 3,000 9.2
26/12/2023
13.20
 5,667,800 13.30 13.30 13.10 4,600 13,800 -0.1
25/12/2023
13.15
 8,126,400 13.15 13.30 13.10 78,800 9,200 0.9
22/12/2023
13.15
 9,073,000 13.25 13.50 12.95 292,500 53,600 3.1
21/12/2023
13.20
 12,186,500 13.10 13.50 13 40,800 199,000 -2.1
20/12/2023
13.15
 7,523,400 12.95 13.15 12.95 478,400 46,400 5.6
19/12/2023
12.85
 6,234,900 13.05 13.15 12.65 800 37,900 -0.5
18/12/2023
12.90
 10,292,000 12.60 13.15 12.60 1,100 98,900 -1.3
15/12/2023
12.55
 6,786,700 12.50 12.75 12.40 174,900 1,065,200 -11.2
14/12/2023
12.50
 6,965,300 12.80 12.85 12.40 34,300 101,200 -0.8
13/12/2023
12.65
 10,550,300 12.95 13.25 12.60 67,200 89,900 -0.3
12/12/2023
12.95
 8,037,000 12.95 13.05 12.80 7,500 59,500 -0.7
11/12/2023
12.80
 7,435,800 13.05 13.15 12.80 12,500 28,700 -0.2
08/12/2023
12.95
 15,103,500 12.85 13.30 12.65 4,900 21,600 -0.2
07/12/2023
12.70
 13,821,700 13 13.15 12.50 85,600 138,000 -0.7
06/12/2023
12.85
 8,700,200 12.55 12.90 12.55 13,000 6,900 0.1
05/12/2023
12.50
 7,515,400 12.80 12.85 12.50 7,300 8,400 -0.0
04/12/2023
12.75
 10,858,100 12.40 12.90 12.40 131,300 95,000 0.5
01/12/2023
12.20
 5,367,200 12.45 12.50 12.15 12,900 307,600 -3.6
30/11/2023
12.45
 9,095,800 12.25 12.45 12.15 1,708,400 100,000 20.0
29/11/2023
12.25
 5,394,800 12.15 12.35 12.05 1,000 15,100 -0.2
28/11/2023
12.05
 8,556,800 12 12.10 11.55 113,300 0 1.3
27/11/2023
11.90
 5,518,800 12.30 12.45 11.90 37,700 2,200 0.4
24/11/2023
12.30
 12,977,100 12.25 12.40 11.60 109,100 500 1.3
23/11/2023
12.10
 15,519,500 13.10 13.40 12.10 362,400 141,700 2.7
22/11/2023
13
 10,470,500 12.90 13.20 12.80 0 101,000 -1.3
21/11/2023
12.90
 10,068,200 13.10 13.20 12.85 0 228,400 -3.0
20/11/2023
12.90
 13,442,300 12.30 13.05 12.30 207,700 52,000 2.0
17/11/2023
12.60
 23,406,000 12.70 13.15 12.45 6,400 123,800 -1.5
16/11/2023
12.60
 7,424,500 12.10 12.60 12.10 0 0 0
15/11/2023
12.20
 9,497,500 12.65 12.65 12.15 42,900 275,600 -2.9
14/11/2023
12.25
 8,670,600 12.50 12.70 12.20 5,500 162,400 -2.0
13/11/2023
12.30
 8,257,400 12.45 12.60 12.05 500 586,100 -7.3
10/11/2023
12.35
 15,786,200 11.95 12.60 11.80 159,000 76,700 1.0
09/11/2023
12
 12,017,400 12 12.45 11.95 259,300 333,900 -0.9
08/11/2023
11.85
 10,499,700 11.10 11.85 11.10 485,100 182,400 3.5
07/11/2023
11.10
 4,614,600 11.30 11.40 11.10 183,500 98,900 1.0
06/11/2023
11.35
 3,869,400 11.40 11.40 11.05 176,400 104,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |