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
(2025-11-05) 		-0.20 -0.97% 102,742,600 928,500 23.0
19.52
20.95
20.40
2 tháng
(2025-10-06) 		-0.87 -4.02% 349,540,200 11,923,900 287.3
19.19
24.62
20.40
3 tháng
(2025-09-08) 		0.32 1.57% 520,481,200 13,581,000 329.5
19.19
24.62
20.40
6 tháng
(2025-06-09) 		4.26 25.84% 1,118,819,900 19,289,900 353.1
15.63
24.62
20.40
12 tháng
(2024-12-10) 		7.83 60.60% 1,928,600,400 41,796,789 678.3
11.07
24.62
20.40
24 tháng
(2023-12-18) 		10.17 96.08% 4,300,684,900 60,040,469 987.5
10.46
24.62
20.40
36 tháng
(2022-12-21) 		15.28 279.66% 6,308,622,000 59,238,747 969.8
5.13
24.62
20.40
60 tháng
(2020-12-31) 		9.15 78.95% 9,781,538,790 366,663 -101.0
3.91
24.62
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.06
 8,821,600 16.26 16.60 16.06 100 843,300 -20.5
01/12/2021
16.26
 9,755,200 16.30 17.07 16.06 25,000 943,000 -22.6
30/11/2021
16.30
 21,997,200 15.60 16.67 15.53 61,700 2,428,800 -58.0
29/11/2021
15.60
 12,092,000 15.73 16.03 15.33 6,100 3,132,600 -72.9
26/11/2021
15.73
 12,139,200 16.10 16.93 15.56 2,200 803,500 -19.3
25/11/2021
16.10
 32,436,200 15.06 16.10 14.52 353,500 5,004,500 -111.8
24/11/2021
15.06
 8,399,600 15.73 16.06 15.06 55,600 234,300 -4.2
23/11/2021
15.73
 14,210,100 16.00 16.37 15.06 1,335,200 39,600 29.4
22/11/2021
16.00
 11,367,700 17.17 17.17 16.00 117,100 25,700 2.3
19/11/2021
17.17
 18,315,800 17.03 18.11 15.93 169,700 436,900 -7.1
18/11/2021
17.03
 10,446,100 15.93 17.03 16.06 300,600 20,700 7.1
17/11/2021
15.93
 10,150,200 15.60 15.96 15.29 111,300 54,100 1.3
16/11/2021
15.60
 19,447,800 15.63 16.33 15.13 227,000 384,700 -4.0
15/11/2021
15.63
 13,292,400 14.62 15.63 14.73 81,200 91,600 -0.2
12/11/2021
14.62
 3,171,900 13.69 14.62 14.62 0 48,700 -1.1
11/11/2021
13.69
 11,892,600 12.82 13.69 12.92 89,400 125,900 -0.8
10/11/2021
12.82
 9,490,800 12.42 12.92 12.28 1,000 454,400 -8.5
09/11/2021
12.42
 5,826,600 12.65 12.82 12.38 2,100 417,100 -7.8
08/11/2021
12.65
 7,977,500 12.38 12.88 12.42 1,000 266,100 -5.0
05/11/2021
12.38
 4,875,600 12.05 12.45 12.08 223,100 165,000 1.1
04/11/2021
12.05
 7,136,400 12.05 12.35 11.85 204,100 160,200 0.6
03/11/2021
12.05
 13,562,100 12.75 12.82 12.05 108,000 547,100 -8.2
02/11/2021
12.75
 10,275,000 12.62 13.02 12.52 53,300 227,900 -3.4
01/11/2021
12.62
 12,784,500 11.95 12.65 12.05 366,200 252,200 2.1
29/10/2021
11.95
 10,596,800 11.65 12.05 11.68 11,100 354,900 -6.1
28/10/2021
11.65
 12,470,100 11.35 11.78 11.35 2,500 610,500 -10.6
27/10/2021
11.35
 5,648,500 11.28 11.48 11.28 10,500 100,000 -1.5
26/10/2021
11.28
 2,654,600 11.38 11.38 11.24 0 26,300 -0.4
25/10/2021
11.38
 4,294,200 11.38 11.55 11.38 6,500 800,000 -13.6
22/10/2021
11.38
 10,344,600 11.14 11.61 11.11 0 1,243,400 -21.2
21/10/2021
11.14
 2,084,800 11.14 11.21 11.11 20,900 200,100 -3.0
20/10/2021
11.14
 3,350,700 11.08 11.28 11.08 900 212,900 -3.5
19/10/2021
11.08
 4,908,800 11.21 11.24 11.08 31,200 90,900 -1.0
18/10/2021
11.21
 4,559,600 11.41 11.45 11.21 26,700 57,600 -0.5
15/10/2021
11.41
 6,120,300 11.48 11.51 11.35 62,300 216,500 -2.6
14/10/2021
11.48
 6,255,200 11.45 11.55 11.41 5,000 303,100 -5.1
13/10/2021
11.45
 9,069,500 11.51 11.58 11.45 3,000 561,000 -9.6
12/10/2021
11.51
 4,003,700 11.38 11.58 11.41 22,800 702,000 -11.6
11/10/2021
11.38
 4,623,500 11.41 11.45 11.31 23,300 500,000 -7.8
08/10/2021
11.41
 4,597,300 11.58 11.65 11.41 1,200 15,000 -0.2
07/10/2021
11.58
 4,972,300 11.78 11.81 11.58 3,400 98,200 -1.7
06/10/2021
11.78
 9,667,900 11.75 11.81 11.65 0 200,900 -3.5
05/10/2021
11.75
 11,175,800 11.71 11.81 11.58 500 221,500 -3.9
04/10/2021
11.71
 13,891,100 11.98 11.98 11.65 1,600 0 0.0
01/10/2021
11.98
 12,410,500 11.95 11.98 11.68 21,700 817,500 -14.2
30/09/2021
11.95
 9,729,900 11.91 11.95 11.65 100 269,500 -4.8
29/09/2021
11.91
 12,156,900 12.08 12.08 11.61 28,400 422,400 -6.9
28/09/2021
12.08
 17,649,000 11.98 12.22 11.61 28,000 488,000 -8.2
27/09/2021
11.98
 8,061,100 12.08 12.15 11.81 700 537,000 -9.6
24/09/2021
12.08
 15,939,900 11.81 12.25 11.75 150,200 634,200 -8.7
23/09/2021
11.81
 22,367,000 11.55 11.85 11.58 101,100 1,633,500 -27.0
22/09/2021
11.55
 4,641,600 11.51 11.55 11.41 1,600 327,200 -5.6
21/09/2021
11.51
 7,047,600 11.55 11.65 11.31 45,800 128,500 -1.4
20/09/2021
11.55
 6,135,300 11.51 11.65 11.41 6,000 302,700 -5.1
17/09/2021
11.51
 8,268,700 11.45 11.51 11.38 124,400 3,782,000 -62.8
16/09/2021
11.45
 10,089,100 11.91 11.91 11.45 13,100 870,600 -14.8
15/09/2021
11.91
 7,235,800 11.68 11.91 11.68 10,200 580,200 -10.1
14/09/2021
11.68
 11,365,200 11.55 11.78 11.21 37,700 1,648,000 -27.2
13/09/2021
11.55
 16,053,900 11.48 12.28 11.55 68,700 388,800 -5.5
10/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 12.8 (Volume + 50%, Ratio=0.50)
10/09/2021
11.48
 2,452,800 10.75 11.48 11.48 6,000 772,300 -13.1
09/09/2021
10.75
 13,850,600 11.04 11.07 10.75 12,400 564,100 -10.2
08/09/2021
11.04
 11,728,700 11.28 11.28 10.84 4,200 120,500 -2.2
07/09/2021
11.28
 8,171,000 11.71 11.71 11.25 15,700 76,000 -1.2
06/09/2021
11.71
 10,601,700 11.42 11.83 11.30 285,600 132,900 3.0
01/09/2021
11.42
 7,135,100 11.33 11.51 11.22 48,900 372,600 -6.3
31/08/2021
11.33
 15,861,400 11.04 11.54 10.87 175,800 309,300 -2.5
30/08/2021
11.04
 13,644,300 10.69 11.16 10.87 86,180 408,580 -6.1
27/08/2021
10.69
 3,817,000 10.64 10.72 10.43 5,400 251,500 -4.5
26/08/2021
10.64
 2,099,200 10.67 10.72 10.58 8,500 300,000 -5.4
25/08/2021
10.67
 3,090,700 10.58 10.75 10.52 6,300 319,000 -5.7
24/08/2021
10.58
 5,670,400 10.93 10.93 10.58 4,000 418,000 -7.6
23/08/2021
10.93
 7,320,600 11.04 11.04 10.64 16,000 312,000 -5.5
20/08/2021
11.04
 12,077,800 11.01 11.10 10.69 7,500 473,100 -8.8
19/08/2021
11.01
 3,452,000 11.22 11.25 11.01 3,300 324,400 -6.1
18/08/2021
11.22
 12,004,700 11.07 11.33 10.96 80,800 762,000 -13.1
17/08/2021
11.07
 5,232,500 11.16 11.19 10.98 8,400 548,800 -10.3
16/08/2021
11.16
 5,700,100 11.28 11.36 11.16 14,200 388,000 -7.2
13/08/2021
11.28
 7,676,500 11.33 11.33 10.96 3,700 222,900 -4.0
12/08/2021
11.33
 4,621,300 11.51 11.51 11.28 1,000 207,100 -4.0
11/08/2021
11.51
 7,943,600 11.42 11.62 11.45 31,900 546,600 -10.2
10/08/2021
11.42
 11,920,900 10.98 11.45 11.01 50,700 501,500 -8.8
09/08/2021
10.98
 5,071,400 10.96 11.04 10.93 72,400 502,000 -8.1
06/08/2021
10.96
 6,248,500 11.01 11.10 10.90 4,500 372,500 -7.0
05/08/2021
11.01
 6,237,000 10.98 11.10 10.87 4,700 276,200 -5.1
04/08/2021
10.98
 3,176,300 11.16 11.16 10.96 900 170,000 -3.2
03/08/2021
11.16
 8,621,700 10.93 11.16 10.84 1,000 201,600 -3.8
02/08/2021
10.93
 3,503,100 11.13 11.13 10.90 9,200 217,300 -3.9
30/07/2021
11.13
 13,089,800 10.98 11.30 10.87 30,400 376,500 -6.6
29/07/2021
10.98
 2,532,000 11.13 11.13 10.96 200 82,500 -1.6
28/07/2021
11.13
 6,891,300 10.93 11.16 10.75 21,600 54,200 -0.6
27/07/2021
10.93
 3,805,800 10.81 10.98 10.78 3,800 65,900 -1.2
26/07/2021
10.81
 2,480,600 10.75 10.87 10.52 29,700 56,300 -0.5
23/07/2021
10.75
 2,982,900 11.13 11.13 10.75 15,700 119,000 -1.9
22/07/2021
11.13
 5,776,100 10.98 11.16 10.84 48,200 520,200 -8.9
21/07/2021
10.98
 11,064,400 10.96 11.13 10.75 116,400 20,400 1.8
20/07/2021
10.96
 8,076,300 10.49 10.98 10.23 318,800 672,200 -6.2
19/07/2021
10.49
 6,864,600 11.16 11.16 10.49 131,100 165,700 -0.6
16/07/2021
11.16
 4,106,700 11.13 11.45 11.10 141,300 85,800 1.1
15/07/2021
11.13
 3,740,900 11.10 11.22 10.98 422,300 1,044,000 -11.8
14/07/2021
11.10
 3,969,700 11.42 11.48 10.93 119,300 149,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |