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

20.40
-0.35
(-1.69%)
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
(2025-11-04) 		-0.22 -1.09% 106,160,900 1,695,300 39.8
19.52
20.95
20.75
2 tháng
(2025-10-06) 		-1.32 -6.10% 342,075,800 10,940,100 267.0
19.19
24.62
20.75
3 tháng
(2025-09-05) 		-1.56 -7.12% 523,869,200 12,921,100 316.9
19.19
24.62
20.75
6 tháng
(2025-06-09) 		3.81 23.11% 1,111,355,500 18,306,100 332.8
15.63
24.62
20.75
12 tháng
(2024-12-09) 		7.26 55.63% 1,928,094,600 40,439,989 652.0
11.07
24.62
20.75
24 tháng
(2023-12-15) 		10 97.18% 4,300,007,200 58,166,369 956.1
10.30
24.62
20.75
36 tháng
(2022-12-20) 		14.76 266.66% 6,309,756,300 58,494,447 951.2
5.13
24.62
20.75
60 tháng
(2020-12-30) 		8.56 72.91% 9,780,547,110 -410,437 -116.8
3.91
24.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
20.40
 3,584,800 20.90 20.90 20.20 30,300 162,120 0
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
15/10/2025
23.33
 16,970,100 23.62 24 22.95 915,200 314,400 14.5
14/10/2025
23.52
 19,636,300 24.95 25 23.52 1,699,800 351,100 34.0
13/10/2025
24.62
 19,285,000 23.14 24.67 23.14 3,156,000 856,000 58.5
10/10/2025
23.52
 23,770,100 22.81 23.52 22.48 4,492,400 436,800 97.7
09/10/2025
22.48
 9,075,600 22.43 22.76 22.05 0 0 0
08/10/2025
22.19
 13,472,600 21.43 22.29 20.76 1,104,700 1,303,900 -4.9
07/10/2025
21.05
 5,349,800 21.67 21.67 21.05 287,000 308,300 -0.5
06/10/2025
21.62
 6,936,900 20.76 21.67 20.52 303,100 742,200 -9.7
03/10/2025
20.38
 7,840,800 20.71 20.95 20.38 663,900 305,600 7.8
02/10/2025
21.05
 6,145,000 22.05 22.05 20.95 59,800 172,000 -2.6
01/10/2025
21.81
 19,877,600 21.10 22.57 20.81 3,212,300 865,800 53.8
30/09/2025
21.10
 7,934,700 21 21.10 20.05 1,394,600 543,600 18.3
29/09/2025
21
 6,380,600 20.57 21.10 20.52 847,100 538,200 6.8
26/09/2025
20.95
 10,712,000 21.14 21.43 20.81 1,124,000 199,500 20.5
25/09/2025
21.14
 14,423,500 20.76 21.38 20.67 1,610,100 399,400 26.9
24/09/2025
20.67
 5,314,500 20.14 20.67 19.71 183,600 303,800 -2.5
23/09/2025
20.19
 4,088,300 20.29 20.33 19.86 1,038,100 836,200 4.3
22/09/2025
20.10
 6,896,400 20.10 20.33 19.57 789,200 1,005,000 -4.5
19/09/2025
19.71
 8,264,000 20.33 20.48 19.71 720,400 3,146,100 -50.4
18/09/2025
20
 7,008,700 20.43 20.43 19.90 760,300 554,700 4.3
17/09/2025
20.29
 5,231,900 20.67 20.81 20.24 83,000 425,600 -7.4
16/09/2025
20.71
 6,304,700 21.33 21.33 20.62 16,600 705,900 -15.3
15/09/2025
20.95
 6,924,700 20.76 21 20.62 665,000 436,100 5.0
12/09/2025
20.62
 6,564,700 20.29 20.95 20.29 955,200 452,900 10.8
11/09/2025
20.14
 8,275,000 20.48 20.48 19.57 482,500 1,677,300 -25.0
10/09/2025
20.48
 5,548,700 20.95 20.95 20.14 183,700 1,993,800 -38.8
09/09/2025
20.76
 6,978,000 20.43 20.76 19.95 883,200 880,900 -0.1
08/09/2025
20.43
 20,227,200 21.86 21.86 20.43 3,019,100 1,592,200 30.3
05/09/2025
21.86
 10,852,400 23.05 23.19 21.86 812,200 488,300 7.6
04/09/2025
23
 24,450,200 21.86 23.05 21.86 885,500 1,076,100 -4.8
03/09/2025
21.57
 13,690,300 20.90 21.62 20.86 1,639,800 4,066,900 -53.9
29/08/2025
20.86
 7,925,500 21.38 21.52 20.86 365,300 823,300 -10.1
28/08/2025
20.95
 6,955,700 20.48 20.95 20.05 293,900 270,400 0
27/08/2025
20.19
 10,101,200 20.38 21.19 20 403,300 625,100 -5.0
26/08/2025
20.38
 8,182,800 19.38 20.38 19.14 875,500 2,820,300 -39.5
25/08/2025
19.38
 8,352,000 19.62 19.71 18.81 1,641,500 3,236,800 -32.0
22/08/2025
19.57
 21,285,200 19.38 19.90 18.95 2,145,700 3,998,300 -37.8
21/08/2025
20.33
 6,529,000 21.24 21.24 20.33 93,900 1,778,400 -36.6
20/08/2025: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
20/08/2025
21.14
 11,995,300 22 22 20.48 678,200 3,480,600 -61.7
19/08/2025
20.55
 12,599,100 20.26 20.92 19.93 1,413,400 1,042,200 9.1
18/08/2025
20.18
 12,084,400 20.43 20.43 19.69 1,511,300 395,500 27.1
15/08/2025
20.26
 12,137,000 21.37 21.41 20.06 996,000 414,100 14.7
14/08/2025
21.33
 11,127,700 21.74 21.74 21.00 737,600 277,000 11.9
13/08/2025
21.33
 14,318,300 21.08 21.53 20.75 1,003,900 546,500 11.7
12/08/2025
20.80
 11,195,000 20.51 20.88 19.98 1,373,800 397,600 24.4
11/08/2025
20.51
 10,267,000 20.55 21.08 20.39 1,203,800 768,400 10.9
08/08/2025
20.34
 14,638,200 19.98 20.51 19.44 1,698,800 2,057,400 -8.9
07/08/2025
19.81
 10,230,900 19.69 19.93 19.57 371,000 1,020,200 -15.7
06/08/2025
19.52
 7,799,500 19.52 19.93 19.11 666,900 979,400 -7.2
05/08/2025
19.36
 13,819,300 19.69 20.30 18.70 265,300 1,884,600 -39.1
04/08/2025
19.61
 6,356,800 18.58 19.61 18.54 1,065,300 416,600 15.2
01/08/2025
18.87
 8,031,200 19.65 19.69 18.87 849,200 536,300 7.2
31/07/2025
19.65
 12,936,500 20.02 20.02 18.74 1,187,500 439,800 17.4
30/07/2025
19.52
 15,960,900 20.34 20.59 19.28 693,900 293,500 9.4
29/07/2025
20.18
 21,247,200 21.74 21.74 20.18 490,400 1,952,100 -37.1
28/07/2025
21.66
 10,437,200 21.33 22.19 21.12 1,285,900 985,000 8.0
25/07/2025
21.00
 7,989,400 20.84 21.08 20.47 1,167,000 1,354,500 -4.6
24/07/2025
20.71
 6,578,800 20.47 20.75 20.14 649,000 1,100,600 -11.0
23/07/2025
20.47
 11,045,600 20.47 21.41 20.10 617,000 1,042,400 -10.8
22/07/2025
20.18
 7,580,800 19.44 20.18 19.44 1,852,700 136,500 41.3
21/07/2025
19.73
 7,304,200 20.10 20.43 19.73 1,070,500 394,800 16.3
18/07/2025
20.10
 7,400,600 20.43 20.67 19.85 1,091,800 424,700 16.2
17/07/2025
20.26
 9,050,000 19.89 21.08 19.77 2,341,600 794,600 38.6
16/07/2025
19.81
 6,168,400 19.52 19.98 19.40 1,329,600 703,300 14.9

Chính sách bảo mật | Điều khoản sử dụng |