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

11.70
0.40
(3.54%)
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
(2026-08-18) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
5.64
 20,882,800 5.61 5.92 5.60 0 0 0
05/04/2023
5.54
 5,296,900 5.50 5.57 5.46 0 0 0
04/04/2023
5.50
 5,597,600 5.54 5.54 5.46 0 0 0
03/04/2023
5.47
 8,547,400 5.43 5.57 5.37 0 0 0
31/03/2023
5.30
 2,548,100 5.34 5.34 5.28 0 0 0
30/03/2023
5.32
 7,212,300 5.34 5.42 5.30 0 0 0
29/03/2023
5.31
 3,699,000 5.32 5.35 5.22 0 0 0
28/03/2023
5.31
 5,993,300 5.30 5.39 5.28 0 0 0
27/03/2023
5.25
 4,783,900 5.11 5.30 5.11 0 0 0
24/03/2023
5.28
 3,513,500 5.25 5.32 5.23 0 0 0
23/03/2023
5.24
 2,376,300 5.14 5.24 5.12 0 0 0
22/03/2023
5.18
 4,793,000 5.17 5.26 5.15 0 0 0
21/03/2023
5.15
 2,327,900 5.11 5.15 5.05 0 0 0
20/03/2023
5.09
 3,998,500 5.08 5.21 5.07 0 0 0
17/03/2023
5.05
 4,571,800 5.12 5.14 5.04 0 0 0
16/03/2023
5.07
 4,254,300 5.13 5.13 5.03 0 0 0
15/03/2023
5.17
 3,467,100 5.11 5.18 5.07 0 0 0
14/03/2023
4.98
 3,721,200 5.08 5.11 4.96 0 0 0
13/03/2023
5.07
 2,991,300 5.03 5.17 5.03 0 0 0
10/03/2023
5.10
 3,971,000 5.13 5.19 5.09 0 0 0
09/03/2023
5.21
 3,154,300 5.18 5.31 5.18 0 0 0
08/03/2023
5.18
 3,061,300 5.07 5.19 5.06 0 0 0
07/03/2023
5.12
 1,935,700 5.18 5.23 5.11 0 0 0
06/03/2023
5.16
 4,253,600 5.21 5.38 5.14 0 0 0
03/03/2023
5.06
 2,105,300 5.17 5.17 5.06 0 0 0
02/03/2023
5.13
 2,448,400 5.18 5.21 5.09 0 0 0
01/03/2023
5.16
 3,548,500 5.00 5.16 4.96 0 0 0
28/02/2023
5.03
 5,959,500 5.11 5.16 5.01 0 0 0
27/02/2023
5.03
 5,660,200 5.14 5.17 5.03 0 0 0
24/02/2023
5.26
 4,189,700 5.42 5.51 5.23 0 0 0
23/02/2023
5.39
 7,414,100 5.54 5.54 5.19 0 0 0
22/02/2023
5.54
 9,313,600 5.57 5.75 5.49 0 0 0
21/02/2023
5.68
 14,367,200 5.76 5.85 5.61 0 0 0
20/02/2023
5.58
 7,664,300 5.22 5.58 5.22 0 0 0
17/02/2023
5.22
 3,389,100 5.18 5.30 5.18 0 0 0
16/02/2023
5.18
 2,108,800 5.21 5.23 5.08 0 0 0
15/02/2023
5.18
 1,994,500 5.03 5.25 4.96 0 0 0
14/02/2023
5.03
 1,473,400 5.11 5.13 5.02 0 0 0
13/02/2023
5.03
 6,285,700 5.18 5.20 4.93 0 0 0
10/02/2023
5.23
 3,021,700 5.36 5.38 5.23 0 0 0
09/02/2023
5.36
 2,464,600 5.32 5.49 5.32 0 0 0
08/02/2023
5.34
 3,725,700 5.43 5.44 5.21 0 0 0
07/02/2023
5.37
 5,334,600 5.53 5.64 5.33 0 0 0
06/02/2023
5.53
 6,605,300 5.31 5.57 5.28 0 0 0
03/02/2023
5.28
 3,642,200 5.28 5.35 5.19 0 0 0
02/02/2023
5.25
 4,366,400 5.54 5.54 5.21 0 0 0
01/02/2023
5.46
 10,238,100 5.60 5.77 5.45 0 0 0
31/01/2023
5.59
 5,706,100 5.63 5.68 5.43 0 0 0
30/01/2023
5.63
 8,089,900 5.51 5.69 5.43 0 0 0
27/01/2023
5.44
 3,775,100 5.50 5.53 5.40 0 0 0
26/01/2023
8.23
 4,690,100 8.27 8.41 8.05 0 0 0
25/01/2023
8.23
 4,690,100 8.27 8.41 8.05 0 0 0
24/01/2023
8.23
 4,690,100 8.27 8.41 8.05 0 0 0
23/01/2023
8.23
 4,690,100 8.27 8.41 8.05 0 0 0
20/01/2023
8.23
 4,690,100 8.27 8.41 8.05 0 0 0
19/01/2023
5.41
 4,388,800 5.41 5.46 5.32 0 0 0
18/01/2023
5.42
 4,351,900 5.32 5.46 5.25 0 0 0
17/01/2023
5.30
 5,522,900 5.10 5.32 5.06 0 0 0
16/01/2023
5.03
 2,058,800 5.08 5.14 5.03 0 0 0
13/01/2023
5.08
 3,071,100 5.11 5.17 5.03 0 0 0
12/01/2023
5.06
 1,979,700 5.11 5.15 5.05 0 0 0
11/01/2023
5.13
 3,417,800 5.18 5.21 5.08 0 0 0
10/01/2023
5.08
 2,728,300 5.03 5.17 4.90 0 0 0
09/01/2023
5.00
 1,747,200 5.10 5.10 5.00 0 0 0
06/01/2023
5.00
 3,148,300 5.13 5.18 5.00 0 0 0
05/01/2023
5.11
 2,095,400 5.11 5.16 5.05 0 0 0
04/01/2023
5.11
 3,764,800 5.21 5.24 5.10 0 0 0
03/01/2023
5.18
 4,228,100 4.88 5.18 4.88 0 0 0
30/12/2022
4.88
 2,016,200 4.93 4.97 4.75 17,500 181,900 -1.1
29/12/2022
4.93
 2,045,900 4.96 5.10 4.89 125,900 41,000 0.6
28/12/2022
4.96
 1,890,700 4.96 5.03 4.89 27,000 15,100 0.1
27/12/2022
4.96
 3,087,900 4.66 4.96 4.64 171,040 22,400 1.0
26/12/2022
4.66
 3,968,400 5.00 5.00 4.66 38,800 12,000 0.2
23/12/2022
5.00
 1,941,900 5.03 5.07 4.93 25,810 184,500 -1.1
22/12/2022
5.03
 2,816,200 4.97 5.14 4.82 21,600 67,000 -0.3
21/12/2022
4.97
 5,446,200 5.03 5.21 4.74 7,000 205,500 -1.4
20/12/2022
5.03
 8,598,700 5.28 5.36 4.96 267,400 27,900 1.7
19/12/2022
5.28
 8,986,800 5.68 5.73 5.28 112,100 204,700 -0.7
16/12/2022
5.68
 7,958,800 5.53 5.68 5.36 1,917,400 8,010 15.1
15/12/2022
5.53
 8,297,500 5.61 5.79 5.51 112,900 286,700 -1.3
14/12/2022
5.61
 9,615,100 5.24 5.61 5.31 34,300 19,300 0.1
13/12/2022
5.24
 4,736,700 5.08 5.24 5.00 158,620 208,000 -0.4
12/12/2022
5.08
 7,067,100 5.13 5.33 5.07 543,600 117,400 3.0
09/12/2022
5.13
 3,650,800 5.16 5.22 5.08 58,900 27,100 0.2
08/12/2022
5.16
 9,388,700 4.82 5.16 4.96 476,300 14,827 3.3
07/12/2022
4.82
 9,409,600 5.18 5.18 4.82 273,300 463,931 -1.3
06/12/2022
5.18
 15,093,700 5.57 5.57 5.18 142,800 34,800 0.8
05/12/2022
5.57
 9,502,000 5.75 5.96 5.57 100,800 56,263 0.3
02/12/2022
5.75
 10,129,300 5.63 5.76 5.32 225,700 92,800 1.1
01/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2022
5.63
 10,810,500 5.68 6.03 5.61 67,600 47,193 0.2
30/11/2022
5.68
 9,832,700 5.66 5.83 5.59 237,400 2,164,300 -17.5
29/11/2022
5.66
 12,608,100 5.76 5.87 5.49 94,700 132,000 -0.3
28/11/2022
5.76
 8,110,800 5.38 5.76 5.51 43,400 192,200 -1.4
25/11/2022
5.38
 7,036,600 5.06 5.38 5.12 94,373 11,800 0.7
24/11/2022
5.06
 5,618,900 4.96 5.09 4.84 181,300 61,100 1.0
23/11/2022
4.96
 9,814,300 4.97 5.22 4.86 90,900 133,300 -0.3
22/11/2022
4.97
 15,182,100 4.64 4.97 4.87 302,900 26,300 2.2
21/11/2022
4.64
 5,389,400 4.34 4.64 4.46 192,800 226,200 -0.2
18/11/2022
4.34
 12,621,900 4.06 4.34 3.81 130,900 255,800 -0.9
17/11/2022
4.06
 6,806,700 3.80 4.06 3.93 135,100 16,800 0.8

Chính sách bảo mật | Điều khoản sử dụng |