Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	11.70	5,531,800	11.25	11.95	11.20	390,800	643,420	0
16/09/2026	11.30	5,009,100	11.50	11.60	11.25	1,200	1,208,200	0
15/09/2026	11.60	2,971,900	11.40	11.65	11.40	0	0	0
14/09/2026	11.45	4,690,100	11.50	11.70	11.20	0	0	0
11/09/2026	11.70	9,850,000	12	12.05	11.50	0	0	0
10/09/2026	12.10	3,641,200	12.20	12.35	12.10	0	0	0
09/09/2026	12.20	4,808,600	12.15	12.40	12.05	0	0	0
08/09/2026	12.10	2,864,200	12.15	12.30	12.10	0	0	0
07/09/2026	12.20	3,677,600	12.45	12.45	12	0	0	0
04/09/2026	12.20	4,809,200	11.95	12.30	11.90	0	0	0
03/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/09/2026	11.95	4,341,100	12.30	12.40	11.95	0	0	0
02/09/2026	15	3,088,500	14.80	15	14.45	0	0	0
01/09/2026	15.95	18,430,400	17.10	17.10	15.95	0	0	0
31/08/2026	11.45	4,690,100	11.50	11.70	11.20	0	0	0
28/08/2026	13.40	7,437,400	13.70	13.70	13.35	0	0	0
27/08/2026	13.75	8,488,500	13.55	13.85	13.30	0	0	0
26/08/2026	13.55	9,584,900	13.20	13.55	12.95	0	0	0
25/08/2026	13.20	7,130,600	13.30	13.30	12.85	0	0	0
24/08/2026	13.25	15,298,100	12.60	13.25	12.40	0	0	0
21/08/2026	12.40	9,135,700	11.55	12.40	11.55	0	0	0
20/08/2026	11.60	3,070,800	11.70	11.80	11.50	0	0	0
19/08/2026	11.60	4,540,200	11.90	12	11.60	0	0	0
18/08/2026	11.80	2,957,500	12.10	12.30	11.80	0	0	0
17/08/2026	12.20	4,298,900	11.90	12.30	11.75	0	0	0
14/08/2026	11.95	7,128,000	11.80	12.50	11.55	0	0	0
13/08/2026	11.80	5,551,300	12.30	12.40	11.80	0	0	0
12/08/2026	12.20	4,020,700	12.30	12.40	12.10	0	0	0
11/08/2026	12.25	4,009,900	12.35	12.40	12.10	0	0	0
10/08/2026	12.30	4,154,300	11.95	12.35	11.95	0	0	0
07/08/2026	11.80	5,248,500	11.95	12.10	11.80	0	0	0
06/08/2026	12.10	3,604,100	12.25	12.25	11.90	0	0	0
05/08/2026	12.25	6,925,600	12.40	12.60	12.10	0	0	0
04/08/2026	12.30	4,728,000	12.15	12.35	12	0	0	0
03/08/2026	12.15	7,570,600	11.60	12.15	11.45	0	0	0
31/07/2026	11.40	4,050,300	11.70	11.75	11.40	0	0	0
30/07/2026	11.55	4,744,800	11.20	11.70	11.20	0	0	0
29/07/2026	11.20	3,731,400	11.25	11.40	10.95	0	0	0
28/07/2026	11.25	6,736,300	10.55	11.50	10.55	0	0	0
27/07/2026	11	4,989,200	11.70	11.85	11	0	0	0
24/07/2026	11.70	1,989,900	11.80	12.15	11.70	0	0	0
23/07/2026	11.90	6,359,600	11.90	12.25	11.25	0	0	0
22/07/2026	11.90	8,544,200	12.45	12.70	11.85	0	0	0
21/07/2026	12.45	4,602,900	12.55	12.80	12.40	0	0	0
20/07/2026	12.55	7,070,600	13.20	13.20	12.55	0	0	0
17/07/2026	13.45	2,206,900	13.80	13.80	13.40	0	0	0
16/07/2026	13.80	6,776,700	13.75	14	13.10	0	0	0
15/07/2026	13.90	3,162,100	14.25	14.40	13.90	0	0	0
14/07/2026	14.30	8,887,300	13.80	14.70	13.60	0	0	0
13/07/2026	13.80	4,268,000	13.60	13.95	13.55	0	0	0
10/07/2026	13.65	2,430,700	13.75	14.05	13.65	0	0	0
09/07/2026	13.75	1,598,900	13.95	14	13.70	0	0	0
08/07/2026	14.05	3,564,400	13.90	14.20	13.70	0	0	0
07/07/2026	13.90	3,840,600	13.60	14	13.45	0	0	0
06/07/2026	13.65	6,643,000	14.20	14.25	13.60	0	0	0
03/07/2026	14.30	5,231,900	14.40	14.45	14	0	0	0
02/07/2026	14.40	1,910,300	14.65	14.75	14.40	0	0	0
01/07/2026	14.60	1,689,700	14.60	14.65	14.50	0	0	0
30/06/2026	14.55	1,940,400	14.35	14.60	14.35	0	0	0
29/06/2026	14.40	3,064,400	14.25	14.50	14.20	0	0	0
26/06/2026	14.25	1,773,900	14.30	14.45	14.20	0	0	0
25/06/2026	14.35	1,962,200	14.65	14.65	14.30	0	0	0
24/06/2026	14.50	4,574,400	14.65	14.70	14.15	0	0	0
23/06/2026	14.60	5,783,000	14.95	15.15	14.60	0	0	0
22/06/2026	14.90	2,215,200	15	15.05	14.80	0	0	0
19/06/2026	14.90	3,850,500	15.10	15.45	14.90	0	0	0
18/06/2026	15.10	4,918,800	15.35	15.40	15	0	0	0
17/06/2026	15.30	7,524,800	15.45	15.90	15.30	0	0	0
16/06/2026	15.35	5,261,200	15.20	15.35	15.05	0	0	0
15/06/2026	15.05	6,030,700	15.15	15.20	14.80	0	0	0
12/06/2026	14.95	4,363,500	15.20	15.25	14.90	0	0	0
11/06/2026	15	2,647,500	15.10	15.30	14.95	0	0	0
10/06/2026	15.20	7,857,400	14.80	15.50	14.75	0	0	0
09/06/2026	14.80	2,414,600	14.95	14.95	14.60	0	0	0
08/06/2026	14.80	4,346,100	14.60	15.05	14.55	0	0	0
05/06/2026	14.80	3,021,200	14.95	15.05	14.70	0	0	0
04/06/2026	14.90	2,317,400	15.15	15.20	14.85	0	0	0
03/06/2026	15.15	2,705,800	15.05	15.30	14.90	0	0	0
02/06/2026	15	6,050,200	15.45	15.60	14.80	0	0	0
01/06/2026	15.50	3,285,600	15.25	15.50	15.10	0	0	0
29/05/2026	15.05	6,842,100	15.60	15.60	15.05	0	0	0
28/05/2026	15.45	3,754,300	15.70	15.90	15.40	0	0	0
27/05/2026	15.75	2,849,500	16	16.05	15.75	0	0	0
26/05/2026	16	5,321,000	15.75	16.15	15.60	0	0	0
25/05/2026	15.65	3,141,400	15.65	16.15	15.60	0	0	0
22/05/2026	15.65	4,200,300	15.60	15.80	15.40	0	0	0
21/05/2026	15.60	5,577,700	15.70	15.80	15.20	0	0	0
20/05/2026	15.55	17,461,100	16.40	16.50	15.30	0	0	0
19/05/2026	16.40	6,828,700	16.80	16.85	16.40	0	0	0
18/05/2026	16.65	7,481,600	16.75	16.80	16.30	0	0	0
15/05/2026	16.80	6,540,700	16.85	17.05	16.70	0	0	0
14/05/2026	16.80	3,338,100	16.80	17	16.70	0	0	0
13/05/2026	16.75	5,817,500	16.85	17.10	16.60	0	0	0
12/05/2026	16.80	6,669,500	16.80	17.20	16.70	0	0	0
11/05/2026	16.60	15,919,400	17	17.45	16.60	0	0	0
08/05/2026	16.95	8,575,100	17	17.25	16.90	0	0	0
07/05/2026	17.05	9,322,000	17.50	17.75	17.05	0	0	0
06/05/2026	17.35	5,739,800	17.20	17.55	16.95	0	0	0
05/05/2026	17.05	12,306,500	17.25	17.35	16.60	0	0	0
04/05/2026	17.30	13,654,200	18.30	18.50	17.30	0	0	0
01/05/2026	17.90	7,408,600	18.15	18.20	17.50	0	0	0
30/04/2026	11.45	4,690,100	11.50	11.70	11.20	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.57	5.34%	140,515,700	-1,207,000	0	10.41 14.50 11.70
2 tháng (2026-07-20)	-0.11	-0.96%	250,574,800	-1,207,000	0	10 14.50 11.70
3 tháng (2026-06-19)	-2.25	-16.58%	327,949,300	-1,207,000	0	10 14.50 11.70
6 tháng (2026-03-23)	-2.29	-16.86%	891,326,400	-1,207,000	0	10 16.50 11.70
12 tháng (2025-09-22)	-6.97	-38.14%	1,823,879,700	-1,207,000	0	10 22.38 11.70
24 tháng (2024-09-27)	-2.16	-16.05%	3,676,820,000	-1,207,000	0	8.54 22.38 11.70
36 tháng (2023-10-03)	3.06	37.12%	6,309,729,000	-1,207,000	0	7.57 22.38 11.70
60 tháng (2021-10-13)	0.90	8.60%	9,984,366,500	-35,992,764	-651.8	3.56 22.38 11.70

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

THỐNG KÊ GIAO DỊCH