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
(2026-05-20) 		-0.45 -2.89% 111,892,200 -15,820,059 0
14.80
16
14.90
2 tháng
(2026-04-20) 		-2 -11.70% 283,959,400 -27,576,395 0
14.80
18.15
14.90
3 tháng
(2026-03-23) 		0.15 1% 546,588,300 -11,755,950 0
14.80
18.15
14.90
6 tháng
(2025-12-22) 		-4.05 -21.15% 953,233,100 -26,062,650 -238.7
12.85
19.15
14.90
12 tháng
(2025-06-24) 		-0.86 -5.36% 2,052,923,200 -14,742,250 -34.8
12.85
24.62
14.90
24 tháng
(2024-07-01) 		-0.49 -3.12% 3,801,671,500 13,431,752 397.9
11.07
24.62
14.90
36 tháng
(2023-07-05) 		7.93 110.72% 6,607,648,400 29,538,919 661.8
7.17
24.62
14.90
60 tháng
(2021-07-15) 		3.97 35.67% 9,921,634,900 -30,243,217 -438.6
3.91
24.62
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
5.02
 6,433,600 5.39 5.39 5.02 420,500 9,400 3.0
03/11/2022
5.39
 2,199,800 5.53 5.53 5.36 14,900 36,300 -0.2
02/11/2022
5.53
 2,003,800 5.58 5.69 5.51 62,600 59,800 0.0
01/11/2022
5.58
 2,504,300 5.49 5.70 5.49 99,400 109,500 -0.1
31/10/2022
5.49
 4,862,100 5.65 5.70 5.33 9,900 46,100 -0.3
28/10/2022
5.65
 3,192,000 5.54 5.86 5.60 45,500 58,469 -0.1
27/10/2022
5.54
 3,628,000 5.18 5.54 5.15 157,800 0 1.2
26/10/2022
5.18
 4,717,700 5.53 5.73 5.18 291,000 1,800 2.2
25/10/2022
5.53
 6,034,800 5.78 5.97 5.40 141,900 100 1.2
24/10/2022
5.78
 7,472,400 6.21 6.45 5.78 6,000 100 0.1
21/10/2022
6.21
 4,515,900 6.67 6.73 6.21 0 0 0
20/10/2022
6.67
 2,114,100 6.77 6.77 6.58 133,400 136,400 -0.0
19/10/2022
6.77
 1,218,300 6.80 6.94 6.76 3,200 9,400 -0.1
18/10/2022
6.80
 4,053,300 6.62 7.04 6.72 60,800 20,900 0.4
17/10/2022
6.62
 2,050,900 6.67 6.72 6.46 12,500 20,252 -0.1
14/10/2022
6.67
 3,257,900 6.67 6.87 6.62 100 6,200 -0.1
13/10/2022
6.67
 1,727,300 6.70 6.79 6.58 124,400 1,700 1.2
12/10/2022
6.70
 3,330,700 6.39 6.82 6.32 700,100 0 6.8
11/10/2022
6.39
 4,323,700 6.87 6.87 6.39 310,700 0 2.9
10/10/2022
6.87
 4,256,100 6.56 6.87 6.45 100 14,700 -0.1
07/10/2022
6.56
 7,130,900 7.04 7.04 6.56 77,500 51,400 0.2
06/10/2022
7.04
 6,043,800 7.55 7.66 7.04 5,100 223,100 -2.2
05/10/2022
7.55
 4,233,400 7.35 7.69 7.48 42,200 15,300 0.3
04/10/2022
7.35
 5,089,500 7.42 7.69 7.28 22,300 343,154 -3.4
03/10/2022
7.42
 7,455,900 7.76 8.03 7.31 66,899 95,465 -0.3
30/09/2022
7.76
 7,665,300 7.45 7.76 7.07 268,500 100 3.0
29/09/2022
7.45
 6,448,000 8.00 8.21 7.45 10,800 116,720 -1.1
28/09/2022
8.00
 9,967,100 8.31 8.51 7.83 5,231 148,100 -1.7
27/09/2022
8.31
 11,456,500 7.86 8.41 7.96 125,600 9,500 1.4
26/09/2022
7.86
 10,167,700 7.55 7.93 7.45 163,000 1,200 1.9
23/09/2022
7.55
 3,628,900 7.66 7.79 7.45 0 80,821 -0.9
22/09/2022
7.66
 4,084,000 7.38 7.69 7.28 43,000 62,100 -0.2
21/09/2022
7.38
 4,299,300 7.18 7.42 7.07 18,500 7,200 0.1
20/09/2022
7.18
 3,474,400 6.87 7.18 6.87 104,800 155,858 -0.5
19/09/2022
6.87
 4,197,400 7.28 7.35 6.87 28,200 664,500 -6.4
16/09/2022
7.28
 2,386,100 7.52 7.52 7.24 202,623 223,100 -0.2
15/09/2022
7.52
 1,868,600 7.52 7.62 7.48 13,600 0 -3.5
14/09/2022
7.52
 3,790,600 7.62 7.62 7.35 132,800 450,000 -1.5
13/09/2022
7.62
 2,756,400 7.62 7.76 7.52 57,700 1,520,000 -1.5
12/09/2022
7.62
 3,282,900 7.62 7.83 7.55 5,510 1,005,000 -4.5
09/09/2022
7.62
 3,580,400 7.69 7.83 7.48 200 410,000 -4.5
08/09/2022
7.69
 3,460,000 7.90 8.00 7.62 306,400 653,600 -3.9
07/09/2022
7.90
 5,326,100 8.21 8.24 7.66 19,400 1,000,000 -11.3
06/09/2022
8.21
 2,939,000 8.24 8.31 8.21 111,900 1,100 1.3
05/09/2022
8.24
 2,112,300 8.31 8.38 8.21 259,700 84,900 2.1
31/08/2022
8.31
 3,064,800 8.17 8.38 8.14 1,000 70,700 -0.8
30/08/2022
8.17
 3,103,200 8.31 8.41 8.17 1,000 132,600 -1.6
29/08/2022
8.31
 4,854,400 8.58 8.58 8.14 18,100 137,800 -1.4
26/08/2022
8.58
 7,969,500 8.55 8.86 8.51 22,800 238,500 -2.7
25/08/2022
8.55
 5,028,900 8.31 8.58 8.31 178,300 300,000 -1.5
24/08/2022
8.31
 2,986,700 8.27 8.34 8.24 89,700 4,700 1.0
23/08/2022
8.27
 2,415,200 8.00 8.27 7.90 63,700 0 0.8
22/08/2022
8.00
 3,048,100 8.21 8.24 8.00 400 172,800 -2.0
19/08/2022
8.21
 3,466,600 8.34 8.45 8.21 18,800 177,900 -1.9
18/08/2022
8.34
 2,879,100 8.48 8.48 8.34 1,000 106,700 -1.3
17/08/2022
8.48
 4,672,800 8.51 8.75 8.45 8,300 138,400 -1.6
16/08/2022
8.51
 2,811,000 8.55 8.58 8.45 3,000 0 0.0
15/08/2022
8.55
 3,612,900 8.48 8.65 8.48 0 58,400 -0.7
12/08/2022
8.48
 3,099,500 8.41 8.55 8.31 154,500 300 1.9
11/08/2022
8.41
 4,695,600 8.65 8.79 8.38 44,300 232,600 -2.3
10/08/2022
8.65
 3,739,300 8.62 8.79 8.58 2,000 47,100 -0.6
09/08/2022
8.62
 8,430,600 8.45 8.82 8.45 17,700 6,200 0.1
08/08/2022
8.45
 4,598,900 8.55 8.69 8.45 12,100 92,600 -1.0
05/08/2022
8.55
 3,113,600 8.55 8.58 8.41 21,300 68,300 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |