Hoang Huy Investment Financial Services Joint Stock Company (TCH.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 19,650.00 | 19,850.00 | 19,000.00 | 19,000.00 | 19,000.00 | 10,208,200 |
| 13 jun 2024 | 19,800.00 | 20,300.00 | 19,650.00 | 19,650.00 | 19,650.00 | 9,995,900 |
| 12 jun 2024 | 19,250.00 | 19,900.00 | 19,200.00 | 19,650.00 | 19,650.00 | 8,202,800 |
| 11 jun 2024 | 19,800.00 | 19,900.00 | 19,300.00 | 19,400.00 | 19,400.00 | 9,945,100 |
| 10 jun 2024 | 20,000.00 | 20,200.00 | 19,650.00 | 19,800.00 | 19,800.00 | 8,482,600 |
| 07 jun 2024 | 19,500.00 | 20,000.00 | 19,250.00 | 20,000.00 | 20,000.00 | 8,237,500 |
| 06 jun 2024 | 19,700.00 | 19,850.00 | 19,200.00 | 19,400.00 | 19,400.00 | 11,591,200 |
| 05 jun 2024 | 20,000.00 | 20,100.00 | 19,600.00 | 19,650.00 | 19,650.00 | 11,219,900 |
| 04 jun 2024 | 20,000.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 8,252,600 |
| 03 jun 2024 | 20,150.00 | 20,150.00 | 19,650.00 | 19,900.00 | 19,900.00 | 10,328,900 |
| 31 may 2024 | 20,000.00 | 20,450.00 | 19,700.00 | 19,700.00 | 19,700.00 | 10,410,300 |
| 30 may 2024 | 19,500.00 | 19,950.00 | 19,150.00 | 19,900.00 | 19,900.00 | 13,713,800 |
| 29 may 2024 | 19,400.00 | 20,450.00 | 19,250.00 | 19,800.00 | 19,800.00 | 18,944,300 |
| 28 may 2024 | 19,400.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,400.00 | 9,463,100 |
| 27 may 2024 | 18,400.00 | 19,250.00 | 18,350.00 | 19,150.00 | 19,150.00 | 12,958,900 |
| 24 may 2024 | 19,450.00 | 19,550.00 | 18,250.00 | 18,400.00 | 18,400.00 | 25,811,800 |
| 23 may 2024 | 19,200.00 | 19,650.00 | 19,150.00 | 19,600.00 | 19,600.00 | 11,740,700 |
| 22 may 2024 | 20,000.00 | 20,000.00 | 19,200.00 | 19,300.00 | 19,300.00 | 15,375,000 |
| 21 may 2024 | 19,000.00 | 20,000.00 | 18,700.00 | 19,850.00 | 19,850.00 | 18,261,500 |
| 20 may 2024 | 19,500.00 | 20,150.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,439,000 |
| 17 may 2024 | 18,750.00 | 19,200.00 | 18,550.00 | 19,000.00 | 19,000.00 | 9,818,200 |
| 16 may 2024 | 19,100.00 | 19,100.00 | 18,550.00 | 18,650.00 | 18,650.00 | 13,378,100 |
| 15 may 2024 | 18,400.00 | 19,000.00 | 18,300.00 | 18,700.00 | 18,700.00 | 11,555,900 |
| 14 may 2024 | 18,300.00 | 18,700.00 | 18,150.00 | 18,350.00 | 18,350.00 | 9,217,400 |
| 13 may 2024 | 18,800.00 | 18,850.00 | 17,800.00 | 18,200.00 | 18,200.00 | 12,594,600 |
| 10 may 2024 | 18,200.00 | 19,300.00 | 18,150.00 | 18,600.00 | 18,600.00 | 15,894,500 |
| 09 may 2024 | 18,400.00 | 18,500.00 | 17,950.00 | 18,200.00 | 18,200.00 | 13,169,300 |
| 08 may 2024 | 17,900.00 | 18,750.00 | 17,750.00 | 18,350.00 | 18,350.00 | 19,327,800 |
| 07 may 2024 | 17,750.00 | 18,450.00 | 17,600.00 | 18,050.00 | 18,050.00 | 17,191,000 |
| 06 may 2024 | 16,350.00 | 17,350.00 | 16,200.00 | 17,350.00 | 17,350.00 | 15,360,800 |
| 03 may 2024 | 16,400.00 | 16,450.00 | 16,050.00 | 16,250.00 | 16,250.00 | 12,796,200 |
| 02 may 2024 | 16,500.00 | 16,650.00 | 16,150.00 | 16,300.00 | 16,300.00 | 13,423,400 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 15,600.00 | 16,300.00 | 15,600.00 | 16,000.00 | 16,000.00 | 11,171,300 |
| 25 abr 2024 | 15,600.00 | 15,950.00 | 15,450.00 | 15,800.00 | 15,800.00 | 14,603,400 |
| 24 abr 2024 | 14,850.00 | 15,550.00 | 14,650.00 | 15,550.00 | 15,550.00 | 17,167,100 |
| 23 abr 2024 | 15,300.00 | 15,300.00 | 14,450.00 | 14,550.00 | 14,550.00 | 12,192,700 |
| 22 abr 2024 | 15,200.00 | 15,400.00 | 14,950.00 | 15,200.00 | 15,200.00 | 11,187,700 |
| 19 abr 2024 | 15,250.00 | 15,550.00 | 14,600.00 | 14,850.00 | 14,850.00 | 24,555,200 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 15,950.00 | 16,250.00 | 15,350.00 | 15,600.00 | 15,600.00 | 17,313,000 |
| 16 abr 2024 | 15,800.00 | 15,900.00 | 15,000.00 | 15,800.00 | 15,800.00 | 30,248,900 |
| 15 abr 2024 | 17,000.00 | 17,150.00 | 15,900.00 | 15,900.00 | 15,900.00 | 25,287,100 |
| 12 abr 2024 | 17,150.00 | 17,300.00 | 16,850.00 | 17,050.00 | 17,050.00 | 9,302,400 |
| 11 abr 2024 | 15,850.00 | 17,150.00 | 15,750.00 | 17,000.00 | 17,000.00 | 22,648,200 |
| 10 abr 2024 | 16,250.00 | 16,700.00 | 16,050.00 | 16,050.00 | 16,050.00 | 8,635,200 |
| 09 abr 2024 | 16,200.00 | 16,300.00 | 15,600.00 | 16,150.00 | 16,150.00 | 17,157,400 |
| 08 abr 2024 | 16,500.00 | 16,550.00 | 16,200.00 | 16,200.00 | 16,200.00 | 8,857,600 |
| 05 abr 2024 | 16,250.00 | 16,900.00 | 16,100.00 | 16,500.00 | 16,500.00 | 14,080,700 |
| 04 abr 2024 | 15,700.00 | 16,750.00 | 15,400.00 | 16,450.00 | 16,450.00 | 21,851,100 |
| 03 abr 2024 | 16,150.00 | 16,200.00 | 15,650.00 | 15,700.00 | 15,700.00 | 12,821,100 |
| 02 abr 2024 | 15,900.00 | 16,200.00 | 15,600.00 | 16,100.00 | 16,100.00 | 10,429,700 |
| 01 abr 2024 | 15,550.00 | 16,100.00 | 15,550.00 | 15,950.00 | 15,950.00 | 11,830,800 |
| 29 mar 2024 | 15,100.00 | 15,900.00 | 15,100.00 | 15,700.00 | 15,700.00 | 11,893,800 |
| 28 mar 2024 | 15,450.00 | 15,600.00 | 15,150.00 | 15,200.00 | 15,200.00 | 12,570,300 |
| 27 mar 2024 | 15,700.00 | 15,700.00 | 15,300.00 | 15,450.00 | 15,450.00 | 9,960,400 |
| 26 mar 2024 | 14,600.00 | 15,450.00 | 14,600.00 | 15,400.00 | 15,400.00 | 13,785,000 |
| 25 mar 2024 | 15,050.00 | 15,350.00 | 14,650.00 | 14,700.00 | 14,700.00 | 15,099,500 |
| 22 mar 2024 | 15,150.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | 16,593,900 |
| 21 mar 2024 | 15,100.00 | 15,300.00 | 14,700.00 | 15,000.00 | 15,000.00 | 21,653,300 |
| 20 mar 2024 | 14,200.00 | 14,950.00 | 14,050.00 | 14,950.00 | 14,950.00 | 21,913,000 |
| 19 mar 2024 | 14,700.00 | 14,700.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,016,000 |
| 18 mar 2024 | 13,500.00 | 14,200.00 | 13,400.00 | 14,200.00 | 14,200.00 | 45,505,600 |
| 15 mar 2024 | 13,100.00 | 13,650.00 | 13,050.00 | 13,300.00 | 13,300.00 | 16,272,800 |
| 14 mar 2024 | 13,200.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 9,058,800 |
| 13 mar 2024 | 12,850.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 5,644,800 |
| 12 mar 2024 | 12,800.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 6,520,400 |
| 11 mar 2024 | 12,900.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,800.00 | 5,578,500 |
| 08 mar 2024 | 13,250.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | 10,674,300 |
| 07 mar 2024 | 13,150.00 | 13,250.00 | 13,000.00 | 13,100.00 | 13,100.00 | 8,555,900 |
| 06 mar 2024 | 13,500.00 | 13,500.00 | 13,050.00 | 13,100.00 | 13,100.00 | 8,057,000 |
| 05 mar 2024 | 13,400.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | 5,525,300 |
| 04 mar 2024 | 13,350.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 15,024,600 |
| 01 mar 2024 | 13,050.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 5,464,900 |
| 29 feb 2024 | 13,150.00 | 13,200.00 | 12,950.00 | 13,100.00 | 13,100.00 | 6,934,400 |
| 28 feb 2024 | 13,200.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | 4,613,300 |
| 27 feb 2024 | 13,100.00 | 13,250.00 | 12,950.00 | 13,200.00 | 13,200.00 | 4,532,700 |
| 26 feb 2024 | 12,850.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 5,689,500 |
| 23 feb 2024 | 13,400.00 | 13,450.00 | 12,850.00 | 12,850.00 | 12,850.00 | 13,350,200 |
| 22 feb 2024 | 13,500.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 6,029,100 |
| 21 feb 2024 | 13,500.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 5,851,900 |
| 20 feb 2024 | 13,600.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 7,445,900 |
| 19 feb 2024 | 13,700.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | 6,279,420 |
| 16 feb 2024 | 13,650.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 8,455,600 |
| 15 feb 2024 | 13,450.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 8,853,288 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | 6,302,500 |
| 06 feb 2024 | 13,750.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 6,800,000 |
| 05 feb 2024 | 13,600.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | 10,047,900 |
| 02 feb 2024 | 13,700.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 8,383,300 |
| 01 feb 2024 | 13,200.00 | 13,850.00 | 13,150.00 | 13,650.00 | 13,650.00 | 14,487,700 |
| 31 ene 2024 | 13,550.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | 9,131,100 |
| 30 ene 2024 | 13,550.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 9,737,100 |
| 29 ene 2024 | 13,050.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | 14,026,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.