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)
14/01/2022
15.93
 10,540,400 15.26 16.20 14.73 1,104,400 4,800 25.8
13/01/2022
15.26
 15,361,800 17.64 17.64 15.19 237,400 776,900 -13.2
12/01/2022
17.64
 25,635,900 18.94 19.01 17.64 111,700 391,800 -7.4
11/01/2022
18.94
 16,555,300 18.74 19.48 18.74 579,900 272,900 8.8
10/01/2022
18.74
 24,750,500 19.08 20.38 18.54 35,800 212,600 -5.9
07/01/2022
19.08
 11,140,800 19.41 19.68 19.08 5,200 103,900 -2.9
06/01/2022
19.41
 16,472,400 18.94 19.68 18.67 470,800 87,600 11.1
05/01/2022
18.94
 12,020,700 18.81 19.61 18.84 20,100 97,400 -2.2
04/01/2022
18.81
 10,533,500 18.37 19.38 18.34 136,500 22,400 3.3
31/12/2021
18.37
 12,983,100 18.84 19.08 18.21 338,700 3,000 9.3
30/12/2021
18.84
 11,050,700 19.08 19.54 18.74 206,000 33,400 5.0
29/12/2021
19.08
 9,407,300 19.64 19.71 19.08 500 21,500 -0.6
28/12/2021
19.64
 12,565,600 19.78 20.35 19.18 183,700 101,400 2.4
27/12/2021
19.78
 18,229,300 18.51 19.78 18.00 509,700 221,600 8.2
24/12/2021
18.51
 14,379,900 18.64 19.34 17.80 600 0 0
23/12/2021
18.64
 22,117,400 18.87 19.34 18.11 621,400 213,200 11.5
22/12/2021
18.87
 22,269,500 17.67 18.87 18.17 179,200 87,600 2.6
21/12/2021
17.67
 18,649,200 16.53 17.67 16.20 583,500 41,200 13.7
20/12/2021
16.53
 15,361,200 16.87 17.13 16.30 1,564,800 69,400 37.1
17/12/2021
16.87
 19,955,400 16.80 17.37 16.73 1,617,000 564,100 26.6
16/12/2021
16.80
 18,511,100 16.10 17.03 16.06 8,000 2,563,900 -63.5
15/12/2021
16.10
 14,284,700 16.06 16.60 15.80 2,155,000 1,522,900 15.0
14/12/2021
16.06
 15,745,100 15.73 16.53 15.63 1,766,800 2,062,300 -6.8
13/12/2021
15.73
 13,827,100 14.73 15.73 14.73 710,500 2,936,700 -51.3
10/12/2021
14.73
 10,084,500 14.93 15.09 14.56 0 4,021,000 -88.9
09/12/2021
14.93
 12,833,800 13.96 14.93 13.86 150,600 2,913,300 -60.7
08/12/2021
13.96
 9,614,600 14.16 14.42 13.96 5,200 2,600,100 -55.0
07/12/2021
14.16
 9,493,500 13.92 14.42 13.89 147,000 1,203,500 -22.3
06/12/2021
13.92
 17,370,800 14.96 15.09 13.92 929,100 753,200 3.2
03/12/2021
14.96
 20,222,300 16.06 16.23 14.96 81,800 845,300 -17.6
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

Chính sách bảo mật | Điều khoản sử dụng |