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)
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
13/07/2021
11.42
 5,483,500 10.90 11.42 10.75 792,900 15,700 15.0
12/07/2021
10.90
 7,699,900 11.62 11.62 10.81 270,800 275,000 -0.1
09/07/2021
11.62
 4,030,600 12.23 12.23 11.54 19,800 172,500 -3.1
08/07/2021
12.23
 3,314,900 12.73 12.73 12.09 172,000 111,800 1.0
07/07/2021
12.73
 10,158,200 11.97 12.73 11.36 317,700 135,200 4.0
06/07/2021
11.97
 10,233,800 12.38 12.44 11.86 69,500 195,300 -2.6
05/07/2021
12.38
 5,973,500 12.70 12.70 12.32 57,600 241,000 -4.0
02/07/2021
12.70
 3,599,400 12.73 12.79 12.61 10,500 32,600 -0.5
01/07/2021
12.73
 3,459,100 12.70 12.79 12.64 24,000 121,400 -2.1
30/06/2021
12.70
 2,541,500 12.73 12.84 12.70 18,100 39,900 -0.5
29/06/2021
12.73
 4,099,900 12.82 12.96 12.73 67,000 652,000 -12.9
28/06/2021
12.82
 3,853,700 12.82 12.87 12.73 11,300 77,200 -1.4
25/06/2021
12.82
 4,052,900 12.87 12.96 12.73 10,100 26,400 -0.4
24/06/2021
12.87
 3,828,100 12.84 13.02 12.73 39,800 8,000 0.7
23/06/2021
12.84
 6,701,900 13.19 13.19 12.84 28,600 126,600 -2.2
22/06/2021
13.19
 5,421,700 13.25 13.54 13.16 370,000 426,000 -1.3
21/06/2021
13.25
 5,885,900 13.66 13.66 13.25 29,400 426,100 -9.2
18/06/2021
13.66
 16,894,200 12.90 13.80 12.84 720,800 1,721,000 -23.4
17/06/2021
12.90
 3,424,600 13.08 13.08 12.84 16,800 38,300 -0.5
16/06/2021
13.08
 6,656,300 12.96 13.28 12.84 338,000 261,700 1.7
15/06/2021
12.96
 8,303,000 12.90 12.96 12.50 231,600 212,800 0.4
14/06/2021
12.90
 7,615,500 12.73 12.96 12.64 122,400 165,100 -1.0
11/06/2021
12.73
 4,051,100 12.67 12.84 12.64 3,800 0 0.1
10/06/2021
12.67
 3,864,900 12.79 12.84 12.67 8,800 26,300 -0.4
09/06/2021
12.79
 4,560,300 12.73 12.90 12.64 79,100 76,600 0.1
08/06/2021
12.73
 4,956,000 13.14 13.28 12.73 10,000 75,200 -1.4
07/06/2021
13.14
 5,843,400 12.84 13.37 12.84 6,600 2,000 0.1
04/06/2021
12.84
 4,955,100 12.99 12.99 12.79 58,800 17,600 0.9
03/06/2021
12.99
 5,097,100 12.90 13.08 12.87 74,600 79,900 -0.1
02/06/2021
12.90
 4,469,400 12.70 12.96 12.55 12,100 14,200 -0.0
01/06/2021
12.70
 6,499,500 12.96 12.96 12.67 4,500 5,600 -0.0
31/05/2021
12.96
 4,819,600 13.08 13.08 12.79 7,100 4,800 0.1
28/05/2021
13.08
 5,430,000 12.84 13.16 12.73 84,900 112,100 -0.6
27/05/2021
12.84
 5,724,200 13.37 13.37 12.79 221,300 220,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |