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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-2.20 -13.17% 133,545,700 3,074,300 43.5
12.85
16.70
14.40
2 tháng
(2026-01-19) 		-1.50 -9.38% 267,329,400 660,200 9.8
12.85
16.70
14.40
3 tháng
(2025-12-18) 		-3.90 -21.20% 396,378,300 -14,508,700 -244.6
12.85
19.15
14.40
6 tháng
(2025-09-19) 		-5.21 -26.45% 884,599,100 -2,060,700 70.3
12.85
24.62
14.40
12 tháng
(2025-03-24) 		0.02 0.15% 2,055,669,900 8,603,140 108.5
11.77
24.62
14.40
24 tháng
(2024-03-28) 		2.03 16.29% 4,124,178,500 39,180,173 645.4
11.07
24.62
14.40
36 tháng
(2023-04-03) 		8.48 140.90% 6,471,445,200 40,331,230 661.2
5.79
24.62
14.40
60 tháng
(2021-04-13) 		0.20 1.41% 9,717,642,000 -19,974,567 -480.3
3.91
24.62
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
8.55
 7,074,100 8.45 8.72 8.41 71,400 559,400 -6.1
03/08/2022
8.45
 7,038,500 8.45 8.45 8.31 206,500 1,531,900 -16.3
02/08/2022
8.45
 5,297,000 8.41 8.58 8.31 78,500 188,300 -1.4
01/08/2022
8.41
 5,826,800 8.10 8.45 8.07 183,500 16,000 2.1
29/07/2022
8.10
 2,847,800 8.10 8.24 8.03 2,000 8,200 -0.1
28/07/2022
8.10
 4,161,300 7.93 8.24 8.03 156,900 0 1.9
27/07/2022
7.93
 2,503,800 7.79 7.96 7.69 0 0 -0.4
26/07/2022
7.79
 1,477,800 7.79 7.93 7.76 100 36,300 -0.4
25/07/2022
7.79
 2,007,500 7.90 7.90 7.72 3,500 109,000 -1.2
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2022
7.90
 2,286,300 7.96 8.10 7.90 35,800 600 -0.3
21/07/2022
7.96
 2,961,300 8.13 8.23 7.93 600 63,000 -0.7
20/07/2022
8.13
 6,627,400 7.83 8.37 7.93 897,600 45,100 10.4
19/07/2022
7.83
 3,861,900 7.86 7.90 7.63 4,700 157,700 -1.8
18/07/2022
7.86
 4,590,200 7.93 8.10 7.83 600 34,200 -0.4
15/07/2022
7.93
 5,997,300 7.73 8.13 7.80 50,600 0 0.6
14/07/2022
7.73
 3,974,500 7.60 7.86 7.53 91,200 0 1.1
13/07/2022
7.60
 4,410,700 7.76 7.83 7.60 11,000 0 0.1
12/07/2022
7.76
 5,054,500 7.46 7.80 7.46 112,000 65,400 0.5
11/07/2022
7.46
 3,634,900 7.50 7.66 7.36 6,700 5,300 0.0
08/07/2022
7.50
 7,427,000 7.03 7.50 7.09 49,800 91,300 0.0
07/07/2022
7.03
 2,908,500 6.93 7.13 6.89 68,200 61,500 0.1
06/07/2022
6.93
 3,775,300 7.09 7.33 6.89 103,600 20,700 0.9
05/07/2022
7.09
 2,952,100 7.40 7.43 7.09 100 180,600 -1.9
04/07/2022
7.40
 2,272,900 7.33 7.53 7.30 30,900 773,800 -8.2
01/07/2022
7.33
 4,121,000 7.16 7.40 6.89 93,500 813,000 -7.9
30/06/2022
7.16
 4,799,400 7.50 7.66 7.16 23,200 947,600 -9.9
29/06/2022
7.50
 3,271,400 7.70 7.73 7.36 500 713,700 -8.0
28/06/2022
7.70
 4,416,900 7.53 7.90 7.53 57,300 222,900 -1.9
27/06/2022
7.53
 4,720,800 7.06 7.53 7.06 239,300 1,900 2.6
24/06/2022
7.06
 3,070,300 7.16 7.26 7.06 16,600 122,300 -1.1
23/06/2022
7.16
 3,035,900 7.06 7.23 7.03 35,800 600 0.4
22/06/2022
7.06
 4,373,700 6.63 7.06 6.76 121,300 4,000 1.2
21/06/2022
6.63
 4,828,000 6.63 6.76 6.20 336,500 100 3.3
20/06/2022
6.63
 7,388,400 7.13 7.20 6.63 42,800 473,700 -4.4
17/06/2022
7.13
 7,156,100 7.63 7.63 7.13 281,400 684,800 -4.3
16/06/2022
7.63
 3,057,900 7.70 8.03 7.63 0 373,700 -4.3
15/06/2022
7.70
 6,207,500 8.13 8.30 7.56 8,700 1,464,400 -16.7
14/06/2022
8.13
 3,270,300 8.30 8.40 8.03 20,400 139,600 -1.4
13/06/2022
8.30
 4,793,200 8.90 8.90 8.30 1,100 148,600 -1.8
10/06/2022
8.90
 4,344,100 9.04 9.30 8.77 0 64,400 -0.9
09/06/2022
9.04
 3,561,300 8.84 9.24 8.63 11,500 683,900 -9.1
08/06/2022
8.84
 2,588,900 8.50 8.90 8.57 200,200 0 2.6
07/06/2022
8.50
 4,158,400 8.43 8.53 8.23 100 659,800 -8.4
06/06/2022
8.43
 3,302,000 8.67 8.80 8.43 44,100 300,000 -3.2
03/06/2022
8.67
 2,316,700 8.77 8.90 8.63 6,800 45,000 -0.5
02/06/2022
8.77
 4,340,400 9.14 9.24 8.73 11,100 134,100 -1.6
01/06/2022
9.14
 2,791,800 9.14 9.27 8.97 29,800 55,700 -0.4
31/05/2022
9.14
 3,769,600 9.30 9.34 9.14 56,800 19,800 0.5
30/05/2022
9.30
 3,129,200 9.34 9.50 9.27 6,800 5,100 0.0
27/05/2022
9.34
 4,061,400 9.30 9.40 9.24 22,700 24,600 -0.0
26/05/2022
9.30
 6,406,800 9.07 9.44 9.14 11,300 101,500 -1.3
25/05/2022
9.07
 6,590,700 8.50 9.07 8.57 167,100 31,500 1.8
24/05/2022
8.50
 3,505,100 8.47 8.60 8.20 26,400 50,600 -0.3
23/05/2022
8.47
 3,882,200 8.90 9.04 8.40 16,400 107,800 -1.2
20/05/2022
8.90
 4,081,400 8.67 9.07 8.63 26,600 4,800 0.3
19/05/2022
8.67
 3,039,100 8.73 8.73 8.43 21,000 110,900 -1.2
18/05/2022
8.73
 4,522,500 8.53 9.00 8.67 23,300 67,000 -0.6
17/05/2022
8.53
 5,205,900 8.00 8.53 7.96 343,300 300 4.4
16/05/2022
8.00
 4,056,300 8.07 8.50 7.96 320,200 46,200 3.3
13/05/2022
8.07
 9,217,100 8.67 8.77 8.07 299,400 164,300 1.6
12/05/2022
8.67
 4,013,800 9.30 9.34 8.67 4,200 161,100 -2.1
11/05/2022
9.30
 3,095,400 9.20 9.50 9.14 49,800 91,300 -0.6
10/05/2022
9.20
 4,559,900 9.24 9.24 8.63 273,500 0 3.8
09/05/2022
9.24
 5,816,300 9.91 9.91 9.24 11,500 12,400 -0.0
06/05/2022
9.91
 3,161,700 10.34 10.34 9.91 68,600 54,400 0.2
05/05/2022
10.34
 2,516,400 10.44 10.68 10.24 13,200 182,400 -2.6
04/05/2022
10.44
 3,402,000 10.78 10.81 10.41 13,500 136,700 -1.9
29/04/2022
10.78
 4,207,500 10.51 10.84 10.41 334,600 500 5.4
28/04/2022
10.51
 2,928,300 10.64 10.81 10.47 3,200 301,200 -4.7
27/04/2022
10.64
 2,749,900 10.41 10.68 10.17 3,800 133,700 -2.0
26/04/2022
10.41
 4,656,300 9.87 10.41 9.64 189,200 38,100 2.3
25/04/2022
9.87
 5,830,400 10.61 10.84 9.87 15,900 191,700 -2.8
22/04/2022
10.61
 3,327,400 10.31 10.81 10.17 3,100 45,700 -0.7
21/04/2022
10.31
 5,306,500 10.44 10.71 9.94 191,800 8,800 2.8
20/04/2022
10.44
 6,342,000 10.47 10.94 10.24 440,000 0 6.9
19/04/2022
10.47
 4,983,200 11.24 11.48 10.47 195,000 8,500 3.0
18/04/2022
11.24
 8,575,900 12.08 12.11 11.24 261,700 15,200 4.2
15/04/2022
12.08
 3,978,600 12.52 12.68 11.91 5,200 1,700 0
14/04/2022
12.52
 2,376,200 12.65 12.85 12.52 100 0 0.0
13/04/2022
12.65
 4,082,500 12.58 12.82 12.25 900 14,400 -0.3
12/04/2022
12.58
 4,946,500 12.72 13.02 12.58 200 3,300 -0.1
08/04/2022
12.72
 6,189,500 13.25 13.35 12.72 7,700 78,800 -1.4
07/04/2022
13.25
 5,987,700 13.52 13.62 13.25 9,200 45,900 -0.7
06/04/2022
13.52
 5,242,700 13.62 13.72 13.39 7,000 23,500 -0.3
05/04/2022
13.62
 4,617,200 13.79 13.86 13.62 13,000 55,200 -0.9
04/04/2022
13.79
 3,408,500 13.86 13.99 13.75 3,600 94,100 -1.9
01/04/2022
13.86
 4,074,500 13.52 13.92 13.39 1,600 8,900 -0.1
31/03/2022
13.52
 4,632,800 13.62 13.86 13.49 3,200 52,700 -1.0
30/03/2022
13.62
 10,521,500 14.32 14.32 13.59 35,400 161,000 -2.6
29/03/2022
14.32
 4,457,900 14.06 14.39 14.12 40,500 1,000 0.8
28/03/2022
14.06
 7,782,400 14.66 14.66 13.92 130,200 64,800 1.4
25/03/2022
14.66
 13,311,200 14.22 14.86 14.22 550,100 5,000 12.0
24/03/2022
14.22
 6,299,700 14.06 14.39 13.86 30,200 9,400 0.4
23/03/2022
14.06
 6,193,900 14.12 14.19 13.99 13,200 11,800 0.0
22/03/2022
14.12
 6,476,300 14.26 14.39 14.12 500 3,000 -0.1
21/03/2022
14.26
 5,670,900 13.86 14.29 13.92 58,900 1,700 1.2
18/03/2022
13.86
 4,019,700 13.89 14.16 13.86 12,000 439,600 -8.9
17/03/2022
13.89
 3,493,800 13.72 14.22 13.79 0 3,000 -0.1
16/03/2022
13.72
 2,980,000 13.65 13.92 13.72 200 29,400 -0.6
15/03/2022
13.65
 4,255,300 13.45 13.75 13.52 14,200 394,900 -7.8

Chính sách bảo mật | Điều khoản sử dụng |