CTCP Đầu tư Dịch vụ Tài chính Hoàng Huy (tch)

13.95
0.05
(0.36%)
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)
31/03/2022
16.48
 4,632,800 16.60 16.89 16.44 3,200 52,700 -1.0
30/03/2022
16.60
 10,521,500 17.46 17.46 16.56 35,400 161,000 -2.6
29/03/2022
17.46
 4,457,900 17.13 17.54 17.22 40,500 1,000 0.8
28/03/2022
17.13
 7,782,400 17.87 17.87 16.97 130,200 64,800 1.4
25/03/2022
17.87
 13,311,200 17.34 18.11 17.34 550,100 5,000 12.0
24/03/2022
17.34
 6,299,700 17.13 17.54 16.89 30,200 9,400 0.4
23/03/2022
17.13
 6,193,900 17.22 17.30 17.05 13,200 11,800 0.0
22/03/2022
17.22
 6,476,300 17.38 17.54 17.22 500 3,000 -0.1
21/03/2022
17.38
 5,670,900 16.89 17.42 16.97 58,900 1,700 1.2
18/03/2022
16.89
 4,019,700 16.93 17.26 16.89 12,000 439,600 -8.9
17/03/2022
16.93
 3,493,800 16.73 17.34 16.81 0 3,000 -0.1
16/03/2022
16.73
 2,980,000 16.64 16.97 16.73 200 29,400 -0.6
15/03/2022
16.64
 4,255,300 16.40 16.77 16.48 14,200 394,900 -7.8
14/03/2022
16.40
 8,490,900 17.13 17.13 16.40 12,000 75,600 -1.3
11/03/2022
17.13
 7,488,000 17.58 17.58 17.05 6,000 2,800 0.1
10/03/2022
17.58
 4,836,400 17.50 17.83 17.54 68,700 8,800 1.3
09/03/2022
17.50
 8,513,800 17.79 17.99 17.38 14,000 300 0.3
08/03/2022
17.79
 10,571,600 18.19 18.68 17.79 3,000 100,500 -2.2
07/03/2022
18.19
 8,377,200 18.03 18.36 17.75 16,200 14,600 0.0
04/03/2022
18.03
 11,718,300 17.46 18.15 17.34 1,000 326,640 -7.0
03/03/2022
17.46
 5,453,800 17.26 17.66 17.22 11,600 1,000 0.2
02/03/2022
17.26
 8,764,300 17.62 17.83 17.13 12,800 198,100 -4.0
01/03/2022
17.62
 7,163,500 17.42 18.07 17.34 18,900 104,700 -1.9
28/02/2022
17.42
 4,824,400 17.58 17.66 17.34 96,300 16,100 1.7
25/02/2022
17.58
 6,127,500 17.38 17.95 17.50 60,600 1,000 1.3
24/02/2022
17.38
 12,740,200 17.95 18.15 16.73 11,000 400 0.2
23/02/2022
17.95
 5,516,200 17.91 18.28 17.91 91,000 0 2.0
22/02/2022
17.91
 10,909,400 18.48 18.48 17.54 3,000 153,900 -3.3
21/02/2022
18.48
 10,950,300 18.36 19.05 18.44 19,700 29,700 -0.2
18/02/2022
18.36
 9,121,900 17.75 18.36 17.42 931,500 38,200 19.9
17/02/2022
17.75
 5,242,900 17.83 18.03 17.66 485,500 34,100 9.9
16/02/2022
17.83
 12,077,500 16.93 18.11 17.01 972,400 86,100 18.9
15/02/2022
16.93
 3,551,200 16.56 17.05 16.56 46,800 8,300 0.8
14/02/2022
16.56
 5,391,000 16.89 16.97 16.36 4,600 20,600 -0.3
11/02/2022
16.89
 3,904,100 17.13 17.17 16.81 9,700 40,200 -0.6
10/02/2022
17.13
 4,121,200 17.17 17.66 17.09 34,900 94,300 -1.3
09/02/2022
17.17
 6,708,900 16.64 17.38 16.52 289,400 1,000 5.9
08/02/2022
16.64
 4,625,000 16.69 16.97 16.40 9,900 75,800 -1.3
07/02/2022
16.69
 3,212,800 16.11 17.01 16.36 119,600 4,800 2.4
28/01/2022
16.11
 5,942,100 15.91 16.32 15.22 26,500 70,500 -0.9
27/01/2022
15.91
 5,029,400 16.16 16.64 15.75 100 62,500 -1.2
26/01/2022
16.16
 11,562,000 17.34 17.54 16.16 12,600 134,400 -2.1
25/01/2022
17.34
 7,052,800 17.26 17.46 16.40 475,800 89,300 8.1
24/01/2022
17.26
 7,735,400 18.52 18.52 17.26 500 554,100 -12.0
21/01/2022
18.52
 7,814,300 18.24 18.85 17.99 1,735,500 1,203,300 12.2
20/01/2022
18.24
 4,749,700 16.97 18.24 17.13 666,600 12,000 14.4
19/01/2022
16.97
 7,398,800 16.81 17.50 16.64 402,600 13,200 8.1
18/01/2022
16.81
 9,533,000 18.81 18.81 16.81 347,400 4,000 7.3
17/01/2022
18.81
 3,382,300 19.42 19.66 18.60 27,100 489,300 -10.7
14/01/2022
19.42
 10,540,400 18.60 19.75 17.95 1,104,400 4,800 25.8
13/01/2022
18.60
 15,361,800 21.50 21.50 18.52 237,400 776,900 -13.2
12/01/2022
21.50
 25,635,900 23.09 23.17 21.50 111,700 391,800 -7.4
11/01/2022
23.09
 16,555,300 22.85 23.74 22.85 579,900 272,900 8.8
10/01/2022
22.85
 24,750,500 23.25 24.84 22.60 35,800 212,600 -5.9
07/01/2022
23.25
 11,140,800 23.66 23.99 23.25 5,200 103,900 -2.9
06/01/2022
23.66
 16,472,400 23.09 23.99 22.76 470,800 87,600 11.1
05/01/2022
23.09
 12,020,700 22.93 23.91 22.97 20,100 97,400 -2.2
04/01/2022
22.93
 10,533,500 22.40 23.62 22.36 136,500 22,400 3.3
31/12/2021
22.40
 12,983,100 22.97 23.25 22.19 338,700 3,000 9.3
30/12/2021
22.97
 11,050,700 23.25 23.82 22.85 206,000 33,400 5.0
29/12/2021
23.25
 9,407,300 23.95 24.03 23.25 500 21,500 -0.6
28/12/2021
23.95
 12,565,600 24.11 24.80 23.38 183,700 101,400 2.4
27/12/2021
24.11
 18,229,300 22.56 24.11 21.95 509,700 221,600 8.2
24/12/2021
22.56
 14,379,900 22.72 23.58 21.70 600 0 0
23/12/2021
22.72
 22,117,400 23.01 23.58 22.07 621,400 213,200 11.5
22/12/2021
23.01
 22,269,500 21.54 23.01 22.15 179,200 87,600 2.6
21/12/2021
21.54
 18,649,200 20.15 21.54 19.75 583,500 41,200 13.7
20/12/2021
20.15
 15,361,200 20.56 20.89 19.87 1,564,800 69,400 37.1
17/12/2021
20.56
 19,955,400 20.48 21.17 20.40 1,617,000 564,100 26.6
16/12/2021
20.48
 18,511,100 19.62 20.77 19.58 8,000 2,563,900 -63.5
15/12/2021
19.62
 14,284,700 19.58 20.23 19.26 2,155,000 1,522,900 15.0
14/12/2021
19.58
 15,745,100 19.17 20.15 19.05 1,766,800 2,062,300 -6.8
13/12/2021
19.17
 13,827,100 17.95 19.17 17.95 710,500 2,936,700 -51.3
10/12/2021
17.95
 10,084,500 18.19 18.40 17.75 0 4,021,000 -88.9
09/12/2021
18.19
 12,833,800 17.01 18.19 16.89 150,600 2,913,300 -60.7
08/12/2021
17.01
 9,614,600 17.26 17.58 17.01 5,200 2,600,100 -55.0
07/12/2021
17.26
 9,493,500 16.97 17.58 16.93 147,000 1,203,500 -22.3
06/12/2021
16.97
 17,370,800 18.24 18.40 16.97 929,100 753,200 3.2
03/12/2021
18.24
 20,222,300 19.58 19.79 18.24 81,800 845,300 -17.6
02/12/2021
19.58
 8,821,600 19.83 20.23 19.58 100 843,300 -20.5
01/12/2021
19.83
 9,755,200 19.87 20.81 19.58 25,000 943,000 -22.6
30/11/2021
19.87
 21,997,200 19.01 20.32 18.93 61,700 2,428,800 -58.0
29/11/2021
19.01
 12,092,000 19.17 19.54 18.68 6,100 3,132,600 -72.9
26/11/2021
19.17
 12,139,200 19.62 20.64 18.97 2,200 803,500 -19.3
25/11/2021
19.62
 32,436,200 18.36 19.62 17.71 353,500 5,004,500 -111.8
24/11/2021
18.36
 8,399,600 19.17 19.58 18.36 55,600 234,300 -4.2
23/11/2021
19.17
 14,210,100 19.50 19.95 18.36 1,335,200 39,600 29.4
22/11/2021
19.50
 11,367,700 20.93 20.93 19.50 117,100 25,700 2.3
19/11/2021
20.93
 18,315,800 20.77 22.07 19.42 169,700 436,900 -7.1
18/11/2021
20.77
 10,446,100 19.42 20.77 19.58 300,600 20,700 7.1
17/11/2021
19.42
 10,150,200 19.01 19.46 18.64 111,300 54,100 1.3
16/11/2021
19.01
 19,447,800 19.05 19.91 18.44 227,000 384,700 -4.0
15/11/2021
19.05
 13,292,400 17.83 19.05 17.95 81,200 91,600 -0.2
12/11/2021
17.83
 3,171,900 16.69 17.83 17.83 0 48,700 -1.1
11/11/2021
16.69
 11,892,600 15.62 16.69 15.75 89,400 125,900 -0.8
10/11/2021
15.62
 9,490,800 15.14 15.75 14.97 1,000 454,400 -8.5
09/11/2021
15.14
 5,826,600 15.42 15.62 15.09 2,100 417,100 -7.8
08/11/2021
15.42
 7,977,500 15.09 15.71 15.14 1,000 266,100 -5.0
05/11/2021
15.09
 4,875,600 14.69 15.18 14.73 223,100 165,000 1.1
04/11/2021
14.69
 7,136,400 14.69 15.05 14.44 204,100 160,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |