U.S. markets closed

Hoang Huy Investment Financial Services Joint Stock Company (TCH.VN)

HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19,000.00-650.00 (-3.31%)
Al cierre: 02:45PM ICT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202419,650.0019,850.0019,000.0019,000.0019,000.0010,208,200
13 jun 202419,800.0020,300.0019,650.0019,650.0019,650.009,995,900
12 jun 202419,250.0019,900.0019,200.0019,650.0019,650.008,202,800
11 jun 202419,800.0019,900.0019,300.0019,400.0019,400.009,945,100
10 jun 202420,000.0020,200.0019,650.0019,800.0019,800.008,482,600
07 jun 202419,500.0020,000.0019,250.0020,000.0020,000.008,237,500
06 jun 202419,700.0019,850.0019,200.0019,400.0019,400.0011,591,200
05 jun 202420,000.0020,100.0019,600.0019,650.0019,650.0011,219,900
04 jun 202420,000.0020,400.0019,800.0020,000.0020,000.008,252,600
03 jun 202420,150.0020,150.0019,650.0019,900.0019,900.0010,328,900
31 may 202420,000.0020,450.0019,700.0019,700.0019,700.0010,410,300
30 may 202419,500.0019,950.0019,150.0019,900.0019,900.0013,713,800
29 may 202419,400.0020,450.0019,250.0019,800.0019,800.0018,944,300
28 may 202419,400.0019,450.0019,100.0019,400.0019,400.009,463,100
27 may 202418,400.0019,250.0018,350.0019,150.0019,150.0012,958,900
24 may 202419,450.0019,550.0018,250.0018,400.0018,400.0025,811,800
23 may 202419,200.0019,650.0019,150.0019,600.0019,600.0011,740,700
22 may 202420,000.0020,000.0019,200.0019,300.0019,300.0015,375,000
21 may 202419,000.0020,000.0018,700.0019,850.0019,850.0018,261,500
20 may 202419,500.0020,150.0019,000.0019,000.0019,000.0018,439,000
17 may 202418,750.0019,200.0018,550.0019,000.0019,000.009,818,200
16 may 202419,100.0019,100.0018,550.0018,650.0018,650.0013,378,100
15 may 202418,400.0019,000.0018,300.0018,700.0018,700.0011,555,900
14 may 202418,300.0018,700.0018,150.0018,350.0018,350.009,217,400
13 may 202418,800.0018,850.0017,800.0018,200.0018,200.0012,594,600
10 may 202418,200.0019,300.0018,150.0018,600.0018,600.0015,894,500
09 may 202418,400.0018,500.0017,950.0018,200.0018,200.0013,169,300
08 may 202417,900.0018,750.0017,750.0018,350.0018,350.0019,327,800
07 may 202417,750.0018,450.0017,600.0018,050.0018,050.0017,191,000
06 may 202416,350.0017,350.0016,200.0017,350.0017,350.0015,360,800
03 may 202416,400.0016,450.0016,050.0016,250.0016,250.0012,796,200
02 may 202416,500.0016,650.0016,150.0016,300.0016,300.0013,423,400
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202415,600.0016,300.0015,600.0016,000.0016,000.0011,171,300
25 abr 202415,600.0015,950.0015,450.0015,800.0015,800.0014,603,400
24 abr 202414,850.0015,550.0014,650.0015,550.0015,550.0017,167,100
23 abr 202415,300.0015,300.0014,450.0014,550.0014,550.0012,192,700
22 abr 202415,200.0015,400.0014,950.0015,200.0015,200.0011,187,700
19 abr 202415,250.0015,550.0014,600.0014,850.0014,850.0024,555,200
18 abr 2024------
17 abr 202415,950.0016,250.0015,350.0015,600.0015,600.0017,313,000
16 abr 202415,800.0015,900.0015,000.0015,800.0015,800.0030,248,900
15 abr 202417,000.0017,150.0015,900.0015,900.0015,900.0025,287,100
12 abr 202417,150.0017,300.0016,850.0017,050.0017,050.009,302,400
11 abr 202415,850.0017,150.0015,750.0017,000.0017,000.0022,648,200
10 abr 202416,250.0016,700.0016,050.0016,050.0016,050.008,635,200
09 abr 202416,200.0016,300.0015,600.0016,150.0016,150.0017,157,400
08 abr 202416,500.0016,550.0016,200.0016,200.0016,200.008,857,600
05 abr 202416,250.0016,900.0016,100.0016,500.0016,500.0014,080,700
04 abr 202415,700.0016,750.0015,400.0016,450.0016,450.0021,851,100
03 abr 202416,150.0016,200.0015,650.0015,700.0015,700.0012,821,100
02 abr 202415,900.0016,200.0015,600.0016,100.0016,100.0010,429,700
01 abr 202415,550.0016,100.0015,550.0015,950.0015,950.0011,830,800
29 mar 202415,100.0015,900.0015,100.0015,700.0015,700.0011,893,800
28 mar 202415,450.0015,600.0015,150.0015,200.0015,200.0012,570,300
27 mar 202415,700.0015,700.0015,300.0015,450.0015,450.009,960,400
26 mar 202414,600.0015,450.0014,600.0015,400.0015,400.0013,785,000
25 mar 202415,050.0015,350.0014,650.0014,700.0014,700.0015,099,500
22 mar 202415,150.0015,200.0014,750.0014,900.0014,900.0016,593,900
21 mar 202415,100.0015,300.0014,700.0015,000.0015,000.0021,653,300
20 mar 202414,200.0014,950.0014,050.0014,950.0014,950.0021,913,000
19 mar 202414,700.0014,700.0014,150.0014,150.0014,150.0014,016,000
18 mar 202413,500.0014,200.0013,400.0014,200.0014,200.0045,505,600
15 mar 202413,100.0013,650.0013,050.0013,300.0013,300.0016,272,800
14 mar 202413,200.0013,300.0012,950.0013,100.0013,100.009,058,800
13 mar 202412,850.0013,100.0012,800.0013,100.0013,100.005,644,800
12 mar 202412,800.0012,900.0012,650.0012,800.0012,800.006,520,400
11 mar 202412,900.0013,050.0012,700.0012,800.0012,800.005,578,500
08 mar 202413,250.0013,250.0012,850.0012,900.0012,900.0010,674,300
07 mar 202413,150.0013,250.0013,000.0013,100.0013,100.008,555,900
06 mar 202413,500.0013,500.0013,050.0013,100.0013,100.008,057,000
05 mar 202413,400.0013,600.0013,400.0013,450.0013,450.005,525,300
04 mar 202413,350.0013,800.0013,300.0013,400.0013,400.0015,024,600
01 mar 202413,050.0013,300.0013,000.0013,200.0013,200.005,464,900
29 feb 202413,150.0013,200.0012,950.0013,100.0013,100.006,934,400
28 feb 202413,200.0013,350.0013,000.0013,100.0013,100.004,613,300
27 feb 202413,100.0013,250.0012,950.0013,200.0013,200.004,532,700
26 feb 202412,850.0013,100.0012,800.0013,000.0013,000.005,689,500
23 feb 202413,400.0013,450.0012,850.0012,850.0012,850.0013,350,200
22 feb 202413,500.0013,600.0013,300.0013,350.0013,350.006,029,100
21 feb 202413,500.0013,600.0013,400.0013,400.0013,400.005,851,900
20 feb 202413,600.0013,700.0013,500.0013,500.0013,500.007,445,900
19 feb 202413,700.0013,800.0013,500.0013,550.0013,550.006,279,420
16 feb 202413,650.0013,900.0013,600.0013,700.0013,700.008,455,600
15 feb 202413,450.0013,800.0013,400.0013,600.0013,600.008,853,288
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202413,550.0013,550.0013,350.0013,400.0013,400.006,302,500
06 feb 202413,750.0013,800.0013,400.0013,500.0013,500.006,800,000
05 feb 202413,600.0014,000.0013,550.0013,700.0013,700.0010,047,900
02 feb 202413,700.0013,900.0013,550.0013,650.0013,650.008,383,300
01 feb 202413,200.0013,850.0013,150.0013,650.0013,650.0014,487,700
31 ene 202413,550.0013,600.0013,100.0013,200.0013,200.009,131,100
30 ene 202413,550.0013,700.0013,300.0013,500.0013,500.009,737,100
29 ene 202413,050.0013,500.0013,000.0013,350.0013,350.0014,026,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...