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)
16/11/2022
3.80
 11,014,000 3.56 3.80 3.31 404,300 0 2.5
15/11/2022
3.56
 5,079,500 3.82 3.82 3.56 198,500 0 1.1
14/11/2022
3.82
 8,490,000 4.10 4.10 3.82 347,800 0 2.1
11/11/2022
4.10
 7,148,400 4.41 4.61 4.10 11,100 203,600 -1.3
10/11/2022
4.41
 8,050,300 4.74 4.74 4.41 13,800 38,100 -0.2
09/11/2022
4.74
 5,550,500 4.53 4.83 4.65 99,100 31,100 0.5
08/11/2022
4.53
 6,362,900 4.24 4.53 4.25 408,608 200 3.0
07/11/2022
4.24
 6,708,400 4.56 4.60 4.24 272,600 75 1.9
04/11/2022
4.56
 6,433,600 4.90 4.90 4.56 420,500 9,400 3.0
03/11/2022
4.90
 2,199,800 5.02 5.02 4.87 14,900 36,300 -0.2
02/11/2022
5.02
 2,003,800 5.07 5.17 5.01 62,600 59,800 0.0
01/11/2022
5.07
 2,504,300 4.99 5.18 4.99 99,400 109,500 -0.1
31/10/2022
4.99
 4,862,100 5.14 5.18 4.84 9,900 46,100 -0.3
28/10/2022
5.14
 3,192,000 5.04 5.32 5.09 45,500 58,469 -0.1
27/10/2022
5.04
 3,628,000 4.71 5.04 4.68 157,800 0 1.2
26/10/2022
4.71
 4,717,700 5.02 5.21 4.71 291,000 1,800 2.2
25/10/2022
5.02
 6,034,800 5.26 5.42 4.91 141,900 100 1.2
24/10/2022
5.26
 7,472,400 5.65 5.86 5.26 6,000 100 0.1
21/10/2022
5.65
 4,515,900 6.06 6.12 5.65 0 0 0
20/10/2022
6.06
 2,114,100 6.15 6.15 5.99 133,400 136,400 -0.0
19/10/2022
6.15
 1,218,300 6.19 6.30 6.14 3,200 9,400 -0.1
18/10/2022
6.19
 4,053,300 6.02 6.40 6.10 60,800 20,900 0.4
17/10/2022
6.02
 2,050,900 6.07 6.11 5.87 12,500 20,252 -0.1
14/10/2022
6.07
 3,257,900 6.07 6.24 6.02 100 6,200 -0.1
13/10/2022
6.07
 1,727,300 6.09 6.17 5.99 124,400 1,700 1.2
12/10/2022
6.09
 3,330,700 5.81 6.20 5.74 700,100 0 6.8
11/10/2022
5.81
 4,323,700 6.24 6.24 5.81 310,700 0 2.9
10/10/2022
6.24
 4,256,100 5.97 6.24 5.87 100 14,700 -0.1
07/10/2022
5.97
 7,130,900 6.40 6.40 5.96 77,500 51,400 0.2
06/10/2022
6.40
 6,043,800 6.87 6.96 6.40 5,100 223,100 -2.2
05/10/2022
6.87
 4,233,400 6.68 6.99 6.80 42,200 15,300 0.3
04/10/2022
6.68
 5,089,500 6.74 6.99 6.62 22,300 343,154 -3.4
03/10/2022
6.74
 7,455,900 7.05 7.30 6.65 66,899 95,465 -0.3
30/09/2022
7.05
 7,665,300 6.77 7.05 6.43 268,500 100 3.0
29/09/2022
6.77
 6,448,000 7.27 7.46 6.77 10,800 116,720 -1.1
28/09/2022
7.27
 9,967,100 7.55 7.74 7.12 5,231 148,100 -1.7
27/09/2022
7.55
 11,456,500 7.15 7.65 7.24 125,600 9,500 1.4
26/09/2022
7.15
 10,167,700 6.87 7.21 6.77 163,000 1,200 1.9
23/09/2022
6.87
 3,628,900 6.96 7.08 6.77 0 80,821 -0.9
22/09/2022
6.96
 4,084,000 6.71 6.99 6.62 43,000 62,100 -0.2
21/09/2022
6.71
 4,299,300 6.52 6.74 6.43 18,500 7,200 0.1
20/09/2022
6.52
 3,474,400 6.24 6.52 6.24 104,800 155,858 -0.5
19/09/2022
6.24
 4,197,400 6.62 6.68 6.24 28,200 664,500 -6.4
16/09/2022
6.62
 2,386,100 6.84 6.84 6.59 202,623 223,100 -0.2
15/09/2022
6.84
 1,868,600 6.84 6.93 6.80 13,600 0 -3.5
14/09/2022
6.84
 3,790,600 6.93 6.93 6.68 132,800 450,000 -1.5
13/09/2022
6.93
 2,756,400 6.93 7.05 6.84 57,700 1,520,000 -1.5
12/09/2022
6.93
 3,282,900 6.93 7.12 6.87 5,510 1,005,000 -4.5
09/09/2022
6.93
 3,580,400 6.99 7.12 6.80 200 410,000 -4.5
08/09/2022
6.99
 3,460,000 7.18 7.27 6.93 306,400 653,600 -3.9
07/09/2022
7.18
 5,326,100 7.46 7.49 6.96 19,400 1,000,000 -11.3
06/09/2022
7.46
 2,939,000 7.49 7.55 7.46 111,900 1,100 1.3
05/09/2022
7.49
 2,112,300 7.55 7.62 7.46 259,700 84,900 2.1
31/08/2022
7.55
 3,064,800 7.43 7.62 7.40 1,000 70,700 -0.8
30/08/2022
7.43
 3,103,200 7.55 7.65 7.43 1,000 132,600 -1.6
29/08/2022
7.55
 4,854,400 7.80 7.80 7.40 18,100 137,800 -1.4
26/08/2022
7.80
 7,969,500 7.77 8.05 7.74 22,800 238,500 -2.7
25/08/2022
7.77
 5,028,900 7.55 7.80 7.55 178,300 300,000 -1.5
24/08/2022
7.55
 2,986,700 7.52 7.58 7.49 89,700 4,700 1.0
23/08/2022
7.52
 2,415,200 7.27 7.52 7.18 63,700 0 0.8
22/08/2022
7.27
 3,048,100 7.46 7.49 7.27 400 172,800 -2.0
19/08/2022
7.46
 3,466,600 7.58 7.68 7.46 18,800 177,900 -1.9
18/08/2022
7.58
 2,879,100 7.71 7.71 7.58 1,000 106,700 -1.3
17/08/2022
7.71
 4,672,800 7.74 7.96 7.68 8,300 138,400 -1.6
16/08/2022
7.74
 2,811,000 7.77 7.80 7.68 3,000 0 0.0
15/08/2022
7.77
 3,612,900 7.71 7.87 7.71 0 58,400 -0.7
12/08/2022
7.71
 3,099,500 7.65 7.77 7.55 154,500 300 1.9
11/08/2022
7.65
 4,695,600 7.87 7.99 7.62 44,300 232,600 -2.3
10/08/2022
7.87
 3,739,300 7.83 7.99 7.80 2,000 47,100 -0.6
09/08/2022
7.83
 8,430,600 7.68 8.02 7.68 17,700 6,200 0.1
08/08/2022
7.68
 4,598,900 7.77 7.90 7.68 12,100 92,600 -1.0
05/08/2022
7.77
 3,113,600 7.77 7.80 7.65 21,300 68,300 -0.6
04/08/2022
7.77
 7,074,100 7.68 7.93 7.65 71,400 559,400 -6.1
03/08/2022
7.68
 7,038,500 7.68 7.68 7.55 206,500 1,531,900 -16.3
02/08/2022
7.68
 5,297,000 7.65 7.80 7.55 78,500 188,300 -1.4
01/08/2022
7.65
 5,826,800 7.37 7.68 7.33 183,500 16,000 2.1
29/07/2022
7.37
 2,847,800 7.37 7.49 7.30 2,000 8,200 -0.1
28/07/2022
7.37
 4,161,300 7.21 7.49 7.30 156,900 0 1.9
27/07/2022
7.21
 2,503,800 7.08 7.24 6.99 0 0 -0.4
26/07/2022
7.08
 1,477,800 7.08 7.21 7.05 100 36,300 -0.4
25/07/2022
7.08
 2,007,500 7.18 7.18 7.02 3,500 109,000 -1.2
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2022
7.18
 2,286,300 7.24 7.37 7.18 35,800 600 -0.3
21/07/2022
7.24
 2,961,300 7.39 7.48 7.21 600 63,000 -0.7
20/07/2022
7.39
 6,627,400 7.12 7.61 7.21 897,600 45,100 10.4
19/07/2022
7.12
 3,861,900 7.15 7.18 6.94 4,700 157,700 -1.8
18/07/2022
7.15
 4,590,200 7.21 7.36 7.12 600 34,200 -0.4
15/07/2022
7.21
 5,997,300 7.03 7.39 7.09 50,600 0 0.6
14/07/2022
7.03
 3,974,500 6.91 7.15 6.85 91,200 0 1.1
13/07/2022
6.91
 4,410,700 7.06 7.12 6.91 11,000 0 0.1
12/07/2022
7.06
 5,054,500 6.78 7.09 6.78 112,000 65,400 0.5
11/07/2022
6.78
 3,634,900 6.81 6.97 6.69 6,700 5,300 0.0
08/07/2022
6.81
 7,427,000 6.39 6.81 6.45 49,800 91,300 0.0
07/07/2022
6.39
 2,908,500 6.30 6.48 6.27 68,200 61,500 0.1
06/07/2022
6.30
 3,775,300 6.45 6.66 6.27 103,600 20,700 0.9
05/07/2022
6.45
 2,952,100 6.72 6.75 6.45 100 180,600 -1.9
04/07/2022
6.72
 2,272,900 6.66 6.85 6.63 30,900 773,800 -8.2
01/07/2022
6.66
 4,121,000 6.51 6.72 6.27 93,500 813,000 -7.9
30/06/2022
6.51
 4,799,400 6.81 6.97 6.51 23,200 947,600 -9.9
29/06/2022
6.81
 3,271,400 7.00 7.03 6.69 500 713,700 -8.0
28/06/2022
7.00
 4,416,900 6.85 7.18 6.85 57,300 222,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |