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

18.35
0.30
(1.66%)
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
(2024-04-08) 		2.15 13.27% 307,752,800 7,691,500 131.1
14.55
18.35
18.35
2 tháng
(2024-03-11) 		5.55 43.36% 601,163,500 12,905,800 206.2
12.80
18.35
18.35
3 tháng
(2024-02-15) 		4.75 34.93% 731,124,100 12,045,996 195.8
12.80
18.35
18.35
6 tháng
(2023-11-10) 		6 48.58% 1,281,079,000 13,697,196 217.6
11.90
18.35
18.35
12 tháng
(2023-05-15) 		10.54 134.96% 2,573,201,500 12,320,996 196.3
7.81
18.35
18.35
24 tháng
(2022-05-19) 		7.78 73.67% 3,812,140,900 3,176,700 87.9
4.77
18.35
18.35
36 tháng
(2021-05-24) 		1.70 10.21% 5,852,719,200 -47,710,740 -931.9
4.77
24.11
18.35
60 tháng
(2019-06-04) 		4.91 36.53% 7,792,415,250 -45,838,120 -868.2
4.77
30.55
18.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
18.35
0.30
 19,327,800 17.90 18.75 17.75 3,642,400 594,000 55.2
#2 07/05/2024
18.05
0.70
 17,191,000 17.75 18.45 17.60 956,100 550,900 7.2
#3 06/05/2024
17.35
1.10
 15,360,800 16.35 17.35 16.20 366,400 154,200 3.5
#4 03/05/2024
16.25
-0.05
 12,796,200 16.40 16.45 16.05 1,018,000 369,500 10.5
#5 02/05/2024
16.30
0.30
 13,423,400 16.50 16.65 16.15 38,300 945,900 -14.9
#6 26/04/2024
16
0.20
 11,171,300 15.60 16.30 15.60 628,600 167,800 7.4
#7 25/04/2024
15.80
0.25
 14,603,400 15.60 15.95 15.45 605,000 592,600 0.1
#8 24/04/2024
15.55
1
 17,167,100 14.85 15.55 14.65 3,546,400 315,400 49.2
#9 23/04/2024
14.55
-0.65
 12,152,700 15.30 15.30 14.45 126,900 1,430,800 -19.6
#10 22/04/2024
15.20
0.35
 11,187,700 15.20 15.40 14.95 1,045,500 650,000 6.0
#11 19/04/2024
14.85
-0.75
 24,555,200 15.25 15.55 14.60 2,702,400 2,195,200 7.3
#12 17/04/2024
15.60
-0.20
 17,313,000 15.95 16.25 15.35 1,747,300 2,758,800 -16.2
#13 16/04/2024
15.80
-0.10
 30,248,900 15.80 15.90 15 1,608,900 3,631,100 -31.5
#14 15/04/2024
15.90
-1.15
 25,287,100 17 17.15 15.90 2,053,400 201,100 30.4
#15 12/04/2024
17.05
0.05
 9,035,600 17.15 17.30 16.85 149,100 1,087,100 -16.1
#16 11/04/2024
17
0.95
 22,381,400 15.85 17.15 15.75 5,909,300 251,200 94.0
#17 10/04/2024
16.05
-0.10
 8,635,200 16.25 16.70 16.05 215,700 1,657,100 -23.6
#18 09/04/2024
16.15
-0.05
 17,057,400 16.20 16.30 15.60 442,700 1,642,900 -19.1
#19 08/04/2024
16.20
-0.30
 8,857,600 16.50 16.55 16.20 157,800 73,800 1.4
#20 05/04/2024
16.50
0.05
 14,080,700 16.25 16.90 16.10 1,271,600 2,168,000 -14.9
#21 04/04/2024
16.45
0.75
 21,851,100 15.70 16.75 15.40 5,276,600 425,100 78.2
#22 03/04/2024
15.70
-0.40
 12,821,100 16.15 16.20 15.65 1,008,300 1,794,800 -12.6
#23 02/04/2024
16.10
0.15
 10,429,700 15.90 16.20 15.60 876,900 794,800 1.2
#24 01/04/2024
15.95
0.25
 11,830,800 15.55 16.10 15.55 89,300 2,050,800 -31.2
#25 29/03/2024
15.70
0.50
 11,893,800 15.10 15.90 15.10 1,958,400 410,700 23.9
#26 28/03/2024
15.20
-0.25
 8,900,700 15.45 15.60 15.15 399,200 296,000 1.5
#27 27/03/2024
15.45
0.05
 9,960,400 15.70 15.70 15.30 46,000 1,561,900 -23.5
#28 26/03/2024
15.40
0.70
 13,785,000 14.60 15.45 14.60 2,320,600 48,800 34.4
#29 25/03/2024
14.70
-0.20
 15,099,500 14.90 15.35 14.65 564,200 2,231,500 -25.0
#30 22/03/2024
14.90
-0.10
 16,593,900 15 15.20 14.75 2,033,200 831,500 17.9
#31 21/03/2024
15
0.05
 21,653,300 14.95 15.30 14.70 495,800 4,735,100 -63.7
#32 20/03/2024
14.95
0.80
 21,913,100 14.15 14.95 14.05 2,551,700 11,800 36.8
#33 19/03/2024
14.15
-0.05
 14,016,000 14.20 14.70 14.15 59,600 6,500 0.8
#34 18/03/2024
14.20
0.90
 45,506,300 13.30 14.20 13.40 5,428,900 828,400 63.8
#35 15/03/2024
13.30
0.20
 16,272,800 13.10 13.65 13.05 310,200 582,900 -3.6
#36 14/03/2024
13.10
0
 9,058,800 13.10 13.30 12.95 15,400 392,500 -4.9
#37 13/03/2024
13.10
0.30
 5,644,800 12.80 13.10 12.80 490,500 19,100 6.1
#38 12/03/2024
12.80
0
 6,520,400 12.80 12.90 12.65 43,100 426,100 -4.9
#39 11/03/2024
12.80
-0.10
 5,578,500 12.90 13.05 12.70 7,000 415,900 -5.2
#40 08/03/2024
12.90
-0.20
 10,674,300 13.10 13.25 12.85 55,500 550,000 -6.4
#41 07/03/2024
13.10
0
 8,555,900 13.10 13.25 13 87,900 805,700 -9.4
#42 06/03/2024
13.10
-0.35
 8,057,000 13.45 13.50 13.05 93,200 0 1.2
#43 05/03/2024
13.45
0.05
 5,525,300 13.40 13.60 13.40 35,100 0 0.5
#44 04/03/2024
13.40
0.20
 15,024,600 13.20 13.80 13.30 1,281,100 46,993 16.7
#45 01/03/2024
13.20
0.10
 5,464,900 13.10 13.30 13 14,500 155,100 -1.9
#46 29/02/2024
13.10
0
 6,934,400 13.10 13.20 12.95 71,400 504,308 -5.7
#47 28/02/2024
13.10
-0.10
 4,613,300 13.20 13.35 13 197,700 20,200 2.3
#48 27/02/2024
13.20
0.20
 4,532,700 13 13.25 12.95 241,100 230,201 0.2
#49 26/02/2024
13
0.15
 5,689,500 12.85 13.10 12.80 52,800 58,400 -0.1
#50 23/02/2024
12.85
-0.50
 13,350,200 13.35 13.45 12.85 75,600 995,500 -12.1
#51 22/02/2024
13.35
-0.05
 6,029,100 13.40 13.60 13.30 82,800 26,500 0.8
#52 21/02/2024
13.40
-0.10
 5,851,900 13.50 13.60 13.40 56,400 323,300 -3.6
#53 20/02/2024
13.50
-0.05
 7,445,900 13.55 13.70 13.50 179,200 42,700 1.9
#54 19/02/2024
13.55
-0.15
 6,169,600 13.70 13.80 13.50 47,898 37,200 0.1
#55 16/02/2024
13.70
0.10
 8,455,600 13.60 13.90 13.60 553,900 25,900 7.3
#56 15/02/2024
13.60
0.20
 7,586,400 13.40 13.80 13.40 67,800 231,700 -2.3
#57 07/02/2024
13.40
-0.10
 6,302,500 13.50 13.55 13.35 7,800 18,900 -0.1
#58 06/02/2024
13.50
-0.20
 6,800,000 13.70 13.80 13.40 321,000 641,100 -4.4
#59 05/02/2024
13.70
0.05
 10,047,900 13.65 14 13.55 87,600 63,000 0.3
#60 02/02/2024
13.65
0
 8,183,300 13.65 13.90 13.55 2,400 91,700 -1.2
#61 01/02/2024
13.65
0.45
 14,487,700 13.20 13.85 13.15 687,900 294,500 5.3
#62 31/01/2024
13.20
-0.30
 9,131,100 13.50 13.60 13.10 24,700 4,700 0.3
#63 30/01/2024
13.50
0.15
 9,737,100 13.35 13.70 13.30 136,500 36,800 1.4
#64 29/01/2024
13.35
0.45
 14,026,300 12.90 13.50 13 852,400 166,100 9.0
#65 26/01/2024
12.90
0.15
 2,959,000 12.75 13 12.80 19,800 28,100 -0.1
#66 25/01/2024
12.75
-0.10
 2,699,000 12.85 12.95 12.75 200 0 0.0
#67 24/01/2024
12.85
-0.10
 2,728,400 12.95 13 12.85 4,100 3,200 0.0
#68 23/01/2024
12.95
0.10
 4,144,500 12.85 13 12.85 3,400 89,300 -1.1
#69 22/01/2024
12.85
-0.15
 6,121,500 13 13.10 12.80 25,600 149,600 -1.6
#70 19/01/2024
13
-0.15
 4,939,700 13.15 13.35 12.95 13,200 39,100 -0.3
#71 18/01/2024
13.15
0.10
 5,417,800 13.05 13.25 13 24,200 52,600 -0.4
#72 17/01/2024
13.05
-0.05
 5,167,000 13.10 13.25 13 192,600 9,000 2.4
#73 16/01/2024
13.10
0.20
 3,476,800 12.90 13.10 12.75 50,000 3,800 0.6
#74 15/01/2024
12.90
0.15
 4,356,000 12.75 13.10 12.75 4,000 100 0.1
#75 12/01/2024
12.75
-0.30
 11,281,700 13.05 13.05 12.60 76,600 44,400 0.4
#76 11/01/2024
13.05
-0.15
 8,292,300 13.20 13.40 13 15,800 14,000 0.0
#77 10/01/2024
13.20
-0.30
 7,677,100 13.50 13.60 13.20 7,300 13,500 -0.1
#78 09/01/2024
13.50
0.25
 14,797,200 13.25 13.85 13.30 231,800 21,600 2.9
#79 08/01/2024
13.25
0.10
 7,185,600 13.15 13.45 13.20 25,700 15,000 0.1
#80 05/01/2024
13.15
0.10
 7,473,600 13.05 13.30 13.05 1,200 5,800 -0.1
#81 04/01/2024
13.05
0
 8,796,400 13.05 13.35 13.05 17,100 34,500 -0.2
#82 03/01/2024
13.05
0.05
 7,634,700 13 13.15 12.90 12,100 156,900 -1.9
#83 02/01/2024
13
-0.20
 6,788,700 13.20 13.35 12.95 4,900 9,200 -0.1
#84 29/12/2023
13.20
-0.05
 6,519,400 13.25 13.35 13.10 260,600 65,500 2.6
#85 28/12/2023
13.25
0
 6,840,100 13.25 13.45 13.20 295,700 321,500 -0.3
#86 27/12/2023
13.25
0.05
 11,611,300 13.20 13.60 13.20 685,500 3,000 9.2
#87 26/12/2023
13.20
0.05
 5,667,800 13.15 13.30 13.10 4,600 13,800 -0.1
#88 25/12/2023
13.15
0
 8,126,400 13.15 13.30 13.10 78,800 9,200 0.9
#89 22/12/2023
13.15
-0.05
 9,073,000 13.20 13.50 12.95 292,500 53,600 3.1
#90 21/12/2023
13.20
0.05
 12,186,500 13.15 13.50 13 40,800 199,000 -2.1
#91 20/12/2023
13.15
0.30
 7,523,400 12.85 13.15 12.95 478,400 46,400 5.6
#92 19/12/2023
12.85
-0.05
 6,234,900 12.90 13.15 12.65 800 37,900 -0.5
#93 18/12/2023
12.90
0.35
 10,292,000 12.55 13.15 12.60 1,100 98,900 -1.3
#94 15/12/2023
12.55
0.05
 6,786,700 12.50 12.75 12.40 174,900 1,065,200 -11.2
#95 14/12/2023
12.50
-0.15
 6,965,300 12.65 12.85 12.40 34,300 101,200 -0.8
#96 13/12/2023
12.65
-0.30
 10,550,300 12.95 13.25 12.60 67,200 89,900 -0.3
#97 12/12/2023
12.95
0.15
 8,037,000 12.80 13.05 12.80 7,500 59,500 -0.7
#98 11/12/2023
12.80
-0.15
 7,435,800 12.95 13.15 12.80 12,500 28,700 -0.2
#99 08/12/2023
12.95
0.25
 15,103,500 12.70 13.30 12.65 4,900 21,600 -0.2
#100 07/12/2023
12.70
-0.15
 13,821,700 12.85 13.15 12.50 85,600 138,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |