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

14.90
-0.20
(-1.32%)
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
(2026-02-11) 		-1.50 -9.32% 137,669,400 2,461,500 39.2
12.85
16.70
15.10
2 tháng
(2026-01-12) 		-1.70 -10.43% 280,212,800 -6,651,800 -103.6
12.85
16.70
15.10
3 tháng
(2025-12-15) 		-3.35 -18.66% 390,744,600 -20,279,600 -334.0
12.85
19.15
15.10
6 tháng
(2025-09-15) 		-6.35 -30.32% 886,289,100 -6,737,500 -3.8
12.85
24.62
15.10
12 tháng
(2025-03-18) 		0.12 0.84% 2,052,171,200 4,317,940 44.2
11.77
24.62
15.10
24 tháng
(2024-03-25) 		2.54 21.07% 4,139,243,400 34,189,373 570.6
11.07
24.62
15.10
36 tháng
(2023-03-29) 		8.76 149.79% 6,460,992,800 36,201,126 600.1
5.79
24.62
15.10
60 tháng
(2021-04-08) 		-0.51 -3.38% 9,732,536,600 -23,391,967 -524.0
3.91
24.62
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
14.90
 5,718,200 15.10 15.50 14.75 842,200 2,318,700 0
13/03/2026
15.10
 13,619,400 14.30 15.25 14.30 5,064,700 2,269,800 41.7
12/03/2026
14.60
 5,965,100 14.65 14.85 14.25 781,000 370,300 6.0
11/03/2026
14.65
 10,558,700 13.90 14.65 13.80 2,200,500 183,700 29.2
10/03/2026
13.70
 10,965,400 13.20 13.70 12.95 1,565,800 1,158,300 5.2
09/03/2026
12.85
 10,178,200 12.90 13.10 12.85 1,565,800 1,158,300 5.2
06/03/2026
13.80
 4,739,000 14.20 14.20 13.70 516,400 1,091,400 -8.0
05/03/2026
13.95
 4,846,400 14.20 14.40 13.90 335,900 1,493,800 -16.2
04/03/2026
13.95
 9,873,200 14.30 14.50 13.45 468,800 1,310,900 -11.8
03/03/2026
14.40
 6,788,100 14.55 14.85 14.30 1,125,000 460,800 9.7
02/03/2026
14.60
 12,189,300 14.55 14.95 14.50 974,900 155,500 12.6
27/02/2026
15.20
 8,753,700 15.90 15.90 15.20 155,300 2,540,600 -36.7
26/02/2026
15.80
 5,920,300 15.95 16 15.50 371,700 246,000 1.9
25/02/2026
15.90
 8,097,600 16.40 16.50 15.90 55,500 962,200 -14.7
24/02/2026
16.55
 5,457,800 16.60 16.60 16.30 1,054,700 1,196,300 -2.2
23/02/2026
16.70
 5,432,900 16.65 16.70 16.20 708,300 556,600 2.6
13/02/2026
16.65
 6,540,200 16.40 16.65 16.10 1,052,800 801,100 4.4
12/02/2026
16.55
 7,090,600 16.30 16.70 15.85 2,307,800 957,100 22.5
11/02/2026
16.10
 14,272,900 15.05 16.10 15.05 1,890,100 25,900 29.5
10/02/2026
15.05
 3,630,700 14.90 15.20 14.80 809,300 110,700 10.5
09/02/2026
15
 3,088,500 14.80 15 14.45 178,500 802,300 -9.3
06/02/2026
14.70
 5,329,800 15.30 15.30 14.70 178,500 802,300 -9.3
05/02/2026
15.40
 4,279,100 15.55 15.65 15.30 147,000 214,900 -1.0
04/02/2026
15.40
 4,845,800 15.35 15.55 15.20 732,000 205,100 8.0
03/02/2026
15.50
 4,408,200 15.40 15.50 15.25 974,900 155,500 12.6
02/02/2026
15.40
 7,648,600 15.45 15.50 14.90 992,500 1,283,200 -4.4
30/01/2026
15.70
 7,576,700 15.50 15.70 15.15 1,391,600 636,000 11.8
29/01/2026
15.45
 5,677,800 15.40 15.50 14.90 1,260,200 1,565,800 -4.2
28/01/2026
15.50
 9,149,500 14.75 15.50 14.05 1,875,700 1,432,400 6.6
27/01/2026
14.60
 4,429,600 14.60 14.80 14.40 895,500 1,362,400 -6.8
26/01/2026
14.60
 7,350,500 15.40 15.50 14.55 189,100 1,565,800 -20.7
23/01/2026
15.35
 5,632,200 16.05 16.05 15.35 1,600 3,379,200 -52.6
22/01/2026
16.05
 11,595,200 15.15 16.15 15.10 1,333,100 1,030,900 4.4
21/01/2026
15.10
 8,237,900 15.50 15.85 15 745,200 1,484,100 -11.4
20/01/2026
15.55
 7,560,700 16 16.05 15.55 329,800 2,023,300 -26.6
19/01/2026
16
 5,439,200 15.90 16.10 15.75 658,200 519,500 2.3
16/01/2026
15.90
 4,785,200 16.05 16.30 15.75 661,200 930,200 -4.3
15/01/2026
15.95
 7,917,200 15.70 16.30 15.70 1,082,800 1,519,200 -7.0
14/01/2026
15.95
 9,496,700 16.45 16.60 15.95 1,020,300 1,894,500 -14.1
13/01/2026
16.45
 6,674,400 16.60 16.85 16.45 273,900 1,243,600 -16.1
12/01/2026
16.30
 7,789,900 15.95 16.60 15.50 1,536,500 2,219,800 -11.2
09/01/2026
15.95
 18,430,400 17.10 17.10 15.95 871,400 5,740,900 -79.1
08/01/2026
17.10
 7,069,700 17.60 17.70 17.10 714,000 2,706,600 -34.5
07/01/2026
17.60
 5,299,900 17.40 17.65 17 1,448,800 744,300 12.4
06/01/2026
17.25
 8,397,100 17.60 17.85 17 778,200 2,773,500 -34.3
05/01/2026
17.90
 7,408,600 18.15 18.20 17.50 577,500 3,287,100 -48.3
31/12/2025
18.30
 4,990,600 18.20 18.30 17.90 728,500 58,300 12.3
30/12/2025
18.30
 3,216,800 18.40 18.45 18.15 180,000 355,100 -3.2
29/12/2025
18.50
 3,149,500 18.55 18.60 18.25 353,000 832,800 -8.8
26/12/2025
18.70
 5,517,900 18.35 18.75 18 607,100 208,800 7.4
25/12/2025
18.85
 6,146,900 18.90 18.95 18.45 1,044,800 1,736,900 -12.5
24/12/2025
19
 4,791,200 18.70 19.05 18.55 720,100 1,163,100 -8.1
23/12/2025
18.85
 3,038,400 19.05 19.10 18.65 427,500 84,400 6.5
22/12/2025
19.15
 4,994,600 18.75 19.20 18.55 636,400 169,300 8.9
19/12/2025
18.80
 4,761,400 18.25 18.80 18.10 1,742,800 1,040,800 13.4
18/12/2025
18.40
 5,172,500 18.40 18.40 18.05 802,100 2,666,600 -33.8
17/12/2025
18.65
 2,812,300 18.55 18.75 18.35 356,400 698,800 -6.3
16/12/2025
19
 9,970,400 17.75 19 17 1,976,300 3,411,500 -24.0
15/12/2025
17.95
 5,363,600 18.60 18.70 17.65 196,700 110,600 1.5
12/12/2025
18.60
 7,173,100 19.85 19.85 18.60 1,500 86,400 -1.7
11/12/2025
19.95
 1,964,300 19.95 20.10 19.65 30,100 188,300 -3.1
10/12/2025
20
 1,721,200 19.95 20 19.70 30,900 16,700 0.3
09/12/2025
20.10
 5,472,800 20 20.10 19.30 359,200 830,900 -9.3
08/12/2025
20.10
 2,740,700 20.25 20.40 19.95 500 280,400 -5.6
05/12/2025
20.40
 3,584,800 20.90 20.90 20.20 30,300 162,100 -2.7
04/12/2025
20.75
 7,464,400 20.40 20.80 20.30 1,019,600 35,800 20.2
03/12/2025
20.30
 2,763,400 20.25 20.35 19.95 99,800 13,100 1.8
02/12/2025
20.20
 4,415,400 20.05 20.20 19.60 100,100 371,400 -5.4
01/12/2025
20.30
 2,939,500 20.45 20.45 20.05 330,400 899,400 -11.4
28/11/2025
20.45
 5,774,700 20.40 20.45 19.95 618,500 1,202,200 -11.6
27/11/2025
20.35
 3,509,500 20.70 20.75 20.20 120,100 1,272,900 -23.5
26/11/2025
20.70
 4,914,700 20.10 20.75 20.05 981,600 550,700 9.1
25/11/2025
20.10
 4,669,300 20.45 20.55 19.80 205,700 324,000 -2.4
24/11/2025
20.45
 3,703,700 20.50 20.60 20.20 330,900 356,200 -0.5
21/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
21/11/2025
20.50
 4,371,400 20.90 20.90 20.25 533,900 256,600 5.7
20/11/2025
20.43
 4,043,300 20.48 20.57 20.19 584,600 172,700 8.8
19/11/2025
20.71
 4,481,600 20.71 20.71 20.10 842,800 172,400 14.4
18/11/2025
20.71
 5,666,100 20.67 20.81 20.38 1,012,100 221,000 17.2
17/11/2025
20.71
 4,904,000 20.48 20.86 20.33 210,300 227,500 -0.4
14/11/2025
20.29
 3,831,800 19.95 20.48 19.90 433,000 212,700 4.7
13/11/2025
20.05
 2,862,800 20.38 20.38 20 202,600 722,600 -11.0
12/11/2025
20.38
 4,891,700 20.10 20.38 19.71 87,200 581,200 -10.4
11/11/2025
19.86
 4,239,000 19.62 19.86 19.29 510,300 430,700 1.7
10/11/2025
19.52
 3,985,300 19.67 20.10 19.24 444,600 197,700 5.1
07/11/2025
20
 6,631,600 20.48 20.52 19.33 799,800 1,081,500 -6.1
06/11/2025
20.67
 6,462,200 20.95 21.05 20.24 27,500 304,400 -6.0
05/11/2025
20.95
 6,217,200 20.14 21.05 20.10 1,415,800 376,000 22.9
04/11/2025
20.52
 10,882,700 19.10 20.52 18.38 2,238,200 487,600 37.1
03/11/2025
19.19
 7,642,300 20.48 20.67 19.19 381,300 374,500 -0.1
31/10/2025
20.62
 4,035,500 21.05 21.05 20.52 122,200 303,300 -4.0
30/10/2025
21.05
 8,459,800 20.90 21.48 20.38 349,500 1,010,300 -14.6
29/10/2025
21.14
 4,212,300 21 21.29 20.86 304,800 310,700 -0.1
28/10/2025
20.90
 7,208,400 20.05 20.90 19.76 1,815,000 427,100 29.5
27/10/2025
20.14
 5,549,500 21 21.14 20.14 186,400 551,700 -8.0
24/10/2025
20.95
 7,445,600 20.95 21.14 20.33 1,049,700 1,660,600 -12.9
23/10/2025
21
 6,013,400 21.48 21.76 20.95 121,800 1,221,300 -24.7
22/10/2025
21.48
 8,734,300 20.67 21.57 20.43 342,600 107,700 5.1
21/10/2025
20.48
 17,940,000 21.24 21.62 20.24 1,930,100 1,192,500 15.7
20/10/2025
21.71
 14,583,300 23.05 23.38 21.71 1,471,300 65,300 33.2
17/10/2025
23.33
 14,042,200 24.38 24.57 23.33 83,600 539,700 -11.6
16/10/2025
24.29
 15,551,900 23.52 24.29 23.19 1,708,100 502,400 30.1

Chính sách bảo mật | Điều khoản sử dụng |