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) 		-1.40 -9.15% 66,558,500 -216,897 -3.0
13.50
15.65
13.90
2 tháng
(2024-11-18) 		-1.25 -8.25% 163,921,300 -2,644,916 -42.3
13.50
16
13.90
3 tháng
(2024-10-17) 		-2.50 -15.24% 269,265,600 -6,678,384 -107.0
13.50
16.40
13.90
6 tháng
(2024-07-19) 		-4.80 -25.67% 815,342,600 2,737,116 58.3
13.50
18.80
13.90
12 tháng
(2024-01-22) 		1.05 8.17% 2,263,215,300 14,861,683 260.2
12.75
21.20
13.90
24 tháng
(2023-01-27) 		6.60 90.44% 4,392,795,300 14,175,833 252.4
6.68
21.20
13.90
36 tháng
(2022-02-07) 		-2.79 -16.69% 5,660,740,100 8,151,847 195.2
4.77
21.20
13.90
60 tháng
(2020-02-11) 		-16.24 -53.89% 9,007,719,340 -42,642,273 -801.8
4.77
30.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2023
8.63
 4,729,200 8.74 8.83 8.63 150,500 83,300 0.6
13/06/2023
8.74
 6,574,300 8.63 8.80 8.65 233,500 1,300 2.1
12/06/2023
8.63
 4,277,300 8.66 8.75 8.56 200 230,800 -2.1
09/06/2023
8.66
 6,098,500 8.70 8.74 8.53 7,900 17,500 -0.1
08/06/2023
8.70
 10,550,100 8.85 9.05 8.70 137,100 112,800 0.2
07/06/2023
8.85
 7,186,400 8.70 8.99 8.71 34,500 85,200 -0.5
06/06/2023
8.70
 6,284,400 8.53 8.74 8.49 272,200 36,600 2.1
05/06/2023
8.53
 5,888,700 8.49 8.64 8.49 85,500 100,000 -0.1
02/06/2023
8.49
 13,527,000 8.70 8.82 8.48 4,300 388,800 -3.4
01/06/2023
8.70
 6,713,400 8.82 8.91 8.68 11,700 192,900 -1.6
31/05/2023
8.82
 10,824,800 8.58 8.96 8.49 59,500 0 0.5
30/05/2023
8.58
 9,110,100 8.66 8.70 8.45 13,700 352,700 -3.0
29/05/2023
8.66
 6,349,600 8.48 8.77 8.56 59,900 27,700 0.3
26/05/2023
8.48
 9,487,000 8.19 8.54 8.19 484,400 52,300 3.8
25/05/2023
8.19
 6,470,200 8.26 8.27 8.14 80,800 0 0.7
24/05/2023
8.26
 6,721,100 8.27 8.38 8.21 40,000 5,700 0.3
23/05/2023
8.27
 4,856,100 8.30 8.43 8.21 54,300 97,300 -0.4
22/05/2023
8.30
 6,631,500 8.08 8.35 8.11 1,000 1,200 -0.0
19/05/2023
8.08
 9,178,900 8.20 8.28 7.92 3,400 461,400 -3.8
18/05/2023
8.20
 7,985,000 8.35 8.47 8.20 37,400 375,100 -2.9
17/05/2023
8.35
 24,643,100 7.82 8.36 7.83 280,900 8,000 2.3
16/05/2023
7.82
 7,458,300 7.81 7.94 7.77 3,400 2,000 0.0
15/05/2023
7.81
 6,945,600 7.94 8.03 7.79 122,300 17,800 0.9
12/05/2023
7.94
 7,078,100 7.93 7.95 7.84 275,200 7,600 2.2
11/05/2023
7.93
 7,761,100 7.96 8.13 7.93 12,000 16,500 -0.0
10/05/2023
7.96
 9,546,400 7.75 8.05 7.76 400,900 24,100 3.1
09/05/2023
7.75
 8,600,600 7.83 7.98 7.70 800 231,400 -1.9
08/05/2023
7.83
 11,061,500 7.55 7.86 7.59 316,400 5,200 2.5
05/05/2023
7.55
 5,940,300 7.65 7.70 7.53 58,500 137,900 -0.6
04/05/2023
7.65
 8,701,900 7.54 7.80 7.62 138,200 64,600 0.6
28/04/2023
7.54
 8,941,700 7.35 7.57 7.36 131,700 21,000 0.9
27/04/2023
7.35
 4,132,500 7.15 7.42 7.18 113,200 169,000 -0.4
26/04/2023
7.15
 2,761,400 7.13 7.15 7.09 109,800 224,800 -0.9
25/04/2023
7.13
 2,495,600 7.14 7.21 7.11 0 194,000 -1.4
24/04/2023
7.14
 3,239,400 7.10 7.27 7.08 100 147,329 -1.1
21/04/2023
7.10
 2,957,700 7.10 7.19 7.05 0 261,700 -1.9
20/04/2023
7.10
 2,915,300 7.06 7.13 7.05 2,200 128,300 -0.9
19/04/2023
7.06
 3,157,000 7.13 7.21 7.02 0 167,400 -1.2
18/04/2023
7.13
 3,726,400 7.11 7.17 7.05 200 136,500 -1.0
17/04/2023
7.11
 2,765,900 7.10 7.16 7.10 53,000 8,000 0.3
14/04/2023
7.10
 7,412,800 7.38 7.43 7.10 66,100 482,700 -3.1
13/04/2023
7.38
 3,818,100 7.44 7.52 7.38 0 114,400 -0.9
12/04/2023
7.44
 6,632,300 7.47 7.55 7.40 0 90,400 -0.7
11/04/2023
7.47
 6,353,900 7.48 7.49 7.24 29,000 62,800 -0.3
10/04/2023
7.48
 8,599,400 7.57 7.81 7.47 6,100 210,000 -1.6
07/04/2023
7.57
 7,305,100 7.57 7.67 7.48 226,100 24,310 1.6
06/04/2023
7.57
 20,882,800 7.43 7.94 7.51 283,900 440,300 -1.2
05/04/2023
7.43
 5,296,900 7.38 7.47 7.32 217,200 1,600 1.7
04/04/2023
7.38
 5,597,600 7.34 7.42 7.32 292,200 62,100 1.8
03/04/2023
7.34
 8,547,400 7.11 7.46 7.20 199,200 36,400 1.2
31/03/2023
7.11
 2,548,100 7.17 7.17 7.08 149,800 6,428 1.1
30/03/2023
7.17
 7,080,500 7.13 7.27 7.11 16,900 3,000 0.1
29/03/2023
7.13
 3,699,000 7.13 7.17 7.00 12,424 220,400 -1.5
28/03/2023
7.13
 5,993,300 7.04 7.22 7.09 98,121 0 0.7
27/03/2023
7.04
 4,783,900 7.08 7.11 6.86 76,421 852,200 -5.7
24/03/2023
7.08
 3,513,500 7.03 7.13 7.01 34,400 17,900 0.1
23/03/2023
7.03
 2,376,300 6.94 7.03 6.86 139,300 0 1.0
22/03/2023
6.94
 4,793,000 6.90 7.06 6.90 81,400 20,000 0.4
21/03/2023
6.90
 2,327,900 6.83 6.90 6.78 97,821 79,000 0.4
20/03/2023
6.83
 3,998,500 6.78 6.99 6.80 46,421 42,500 0.0
17/03/2023
6.78
 4,571,800 6.83 6.89 6.76 3,348,600 4,215,300 -6.1
16/03/2023
6.83
 1,508,500 6.93 6.93 6.82 38,100 759,000 -5.1
15/03/2023
6.93
 3,467,100 6.68 6.95 6.80 102,500 4,600 0.7
14/03/2023
6.68
 3,721,200 6.80 6.85 6.65 26,700 217,744 -1.3
13/03/2023
6.80
 2,991,300 6.84 6.93 6.75 12,500 5,441 0.0
10/03/2023
6.84
 3,971,000 6.98 6.98 6.83 6,300 31,056 -0.2
09/03/2023
6.98
 3,154,300 6.94 7.12 6.95 16,900 3,000 0.1
08/03/2023
6.94
 3,061,300 6.86 6.96 6.79 35,300 1,200 0.2
07/03/2023
6.86
 1,935,700 6.92 7.02 6.85 45,000 83,100 -0.3
06/03/2023
6.92
 4,253,600 6.79 7.21 6.89 46,600 3,300 0.3
03/03/2023
6.79
 2,105,300 6.88 6.93 6.79 79,100 21,200 0.4
02/03/2023
6.88
 2,448,400 6.91 6.99 6.83 60,800 64,100 -0.0
01/03/2023
6.91
 3,548,500 6.74 6.91 6.65 228,200 21,000 1.5
28/02/2023
6.74
 5,959,500 6.75 6.92 6.72 164,010 92,400 0.5
27/02/2023
6.75
 5,660,200 7.06 7.06 6.75 8,100 161,600 -1.1
24/02/2023
7.06
 4,189,700 7.23 7.40 7.01 130,200 73,000 0.4
23/02/2023
7.23
 7,414,100 7.42 7.42 6.96 15,400 112,270 -0.7
22/02/2023
7.42
 9,313,600 7.62 7.71 7.37 319,200 107,500 1.6
21/02/2023
7.62
 14,367,200 7.48 7.85 7.52 269,400 99,900 1.3
20/02/2023
7.48
 7,664,300 7.00 7.48 7.00 85,000 7,000 0.6
17/02/2023
7.00
 3,389,100 6.94 7.11 6.94 255,100 8,900 1.8
16/02/2023
6.94
 2,108,800 6.94 7.01 6.82 57,700 3,700 0.4
15/02/2023
6.94
 1,994,500 6.75 7.04 6.65 115,000 10,300 0.8
14/02/2023
6.75
 1,473,400 6.75 6.88 6.73 125,700 45,200 0.6
13/02/2023
6.75
 6,285,700 7.02 7.02 6.60 61,400 136,900 -0.5
10/02/2023
7.02
 3,021,700 7.19 7.21 7.02 44,700 120,200 -0.5
09/02/2023
7.19
 2,464,600 7.15 7.36 7.13 314,300 0 2.3
08/02/2023
7.15
 3,725,700 7.20 7.29 6.98 27,700 121,500 -0.7
07/02/2023
7.20
 5,334,600 7.41 7.57 7.14 154,500 58,200 0.7
06/02/2023
7.41
 6,605,300 7.09 7.46 7.09 174,400 29,800 1.1
03/02/2023
7.09
 3,642,200 7.04 7.17 6.96 140,020 35,900 0.8
02/02/2023
7.04
 4,366,400 7.33 7.42 6.99 53,600 273,400 -1.6
01/02/2023
7.33
 10,238,100 7.50 7.74 7.31 358,500 56,310 2.3
31/01/2023
7.50
 5,706,100 7.55 7.62 7.28 166,500 45,200 0.9
30/01/2023
7.55
 8,089,900 7.30 7.64 7.28 107,500 20,000 0.7
27/01/2023
7.30
 3,775,100 7.25 7.41 7.24 507,200 200 3.8
19/01/2023
7.25
 4,388,800 7.27 7.32 7.13 381,300 8,900 2.8
18/01/2023
7.27
 4,351,900 7.11 7.32 7.04 303,100 1,100 2.3
17/01/2023
7.11
 5,522,900 6.75 7.13 6.79 389,300 200 2.9
16/01/2023
6.75
 2,058,800 6.81 6.89 6.75 55,800 479,512 -3.0

Chính sách bảo mật | Điều khoản sử dụng |