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)
26/05/2021
13.37
 4,913,400 13.66 13.66 13.28 126,100 7,000 2.7
25/05/2021
13.66
 6,501,600 13.66 13.69 13.40 75,800 125,700 -1.2
24/05/2021
13.66
 11,000,200 13.08 13.66 12.99 488,800 357,100 2.9
21/05/2021
13.08
 5,059,200 12.76 13.08 12.53 57,000 154,900 -2.2
20/05/2021
12.76
 6,730,200 12.70 12.76 12.38 3,300 24,300 -0.5
19/05/2021
12.70
 4,403,500 12.90 12.96 12.67 2,100 87,600 -1.9
18/05/2021
12.90
 3,444,400 13.31 13.31 12.90 82,900 112,100 -0.6
17/05/2021
13.31
 6,798,500 13.08 13.43 13.02 110,000 34,800 1.7
14/05/2021
13.08
 4,772,300 12.79 13.08 12.79 8,100 22,800 -0.3
13/05/2021
12.79
 5,250,600 12.96 13.22 12.79 56,200 109,000 -1.2
12/05/2021
12.96
 2,713,900 12.84 13.02 12.82 53,100 430,000 -8.4
11/05/2021
12.84
 4,534,500 12.70 13.14 12.79 26,600 150,700 -2.8
10/05/2021
12.70
 4,475,900 12.73 12.96 12.50 4,400 229,300 -4.9
07/05/2021
12.73
 5,665,500 13.19 13.19 12.67 280,000 868,800 -13.0
06/05/2021
13.19
 6,403,700 13.08 13.66 13.19 760,100 586,900 4.0
05/05/2021
13.08
 3,480,600 13.11 13.34 13.08 23,000 66,800 -1.0
04/05/2021
13.11
 5,824,300 12.61 13.34 12.26 564,400 106,900 10.3
29/04/2021
12.61
 3,798,700 12.79 12.90 12.61 179,200 350,300 -3.8
28/04/2021
12.79
 3,095,800 12.64 12.93 12.61 299,200 268,000 0.7
27/04/2021
12.64
 3,400,000 12.50 12.84 12.32 434,700 275,100 3.5
26/04/2021
12.50
 4,586,400 12.96 12.96 12.50 152,100 366,700 -4.6
23/04/2021
12.96
 7,949,700 12.50 13.02 12.38 583,200 252,800 7.3
22/04/2021
12.50
 6,153,900 13.22 13.28 12.50 141,700 638,700 -10.9
20/04/2021
13.22
 4,829,600 13.57 13.69 13.22 172,000 106,800 1.5
19/04/2021
13.57
 6,941,800 13.34 13.77 13.16 199,100 249,700 -1.2
16/04/2021
13.34
 9,160,500 13.92 13.92 13.16 701,400 172,900 12.4
15/04/2021
13.92
 6,236,200 14.24 14.59 13.92 260,200 266,400 -0.1
14/04/2021
14.24
 6,823,100 14.30 14.47 13.89 403,400 362,700 1.1
13/04/2021
14.30
 10,375,400 15.05 15.05 14.18 408,900 483,700 -1.8
12/04/2021
15.05
 13,462,500 15.34 15.34 14.85 222,400 40,700 4.7
09/04/2021
15.34
 18,335,900 15.11 15.34 14.53 270,100 89,600 4.5
08/04/2021
15.11
 6,876,200 15.34 15.34 14.82 306,300 6,500 7.7
07/04/2021
15.34
 10,147,400 15.05 15.40 14.62 441,000 17,900 10.7
06/04/2021
15.05
 10,585,700 14.27 15.11 13.98 351,000 107,000 5.9
05/04/2021
14.27
 14,249,700 14.07 14.38 13.89 350,800 280,500 1.7
02/04/2021
14.07
 10,056,200 14.09 14.36 13.80 418,000 114,700 7.3
01/04/2021
14.09
 11,768,100 13.31 14.12 13.31 351,500 105,800 5.8
31/03/2021
13.31
 7,797,400 13.25 13.69 13.08 463,100 189,200 6.3
30/03/2021
13.25
 4,334,300 13.02 13.37 12.90 65,200 75,200 -0.2
29/03/2021
13.02
 3,548,900 12.55 13.14 12.58 241,200 46,900 4.3
26/03/2021
12.55
 4,888,800 12.67 12.73 12.09 108,600 54,000 1.2
25/03/2021
12.67
 4,423,700 12.73 12.90 12.53 42,700 168,700 -2.7
24/03/2021
12.73
 6,193,600 13.16 13.16 12.61 15,500 140,500 -2.8
23/03/2021
13.16
 4,431,200 13.48 13.48 13.08 31,100 391,500 -8.2
22/03/2021
13.48
 3,895,800 13.37 13.63 13.37 66,800 170,600 -2.4
19/03/2021
13.37
 5,082,700 13.83 13.83 13.37 13,000 1,140,200 -26.0
18/03/2021
13.83
 4,200,500 13.86 13.95 13.66 3,200 103,500 -2.4
17/03/2021
13.86
 6,236,000 13.72 14.18 13.75 178,600 28,100 3.6
16/03/2021
13.72
 9,215,400 13.19 13.83 13.19 154,400 160,200 -0.1
15/03/2021
13.19
 4,015,100 13.16 13.34 13.08 2,500 29,200 -0.6
12/03/2021
13.16
 3,587,000 13.25 13.31 13.08 2,500 88,800 -2.0
11/03/2021
13.25
 3,821,800 13.19 13.40 13.19 70,600 10,200 1.4
10/03/2021
13.19
 3,988,000 12.99 13.25 12.99 53,900 61,000 -0.2
09/03/2021
12.99
 5,186,900 12.82 13.37 12.64 127,600 140,600 -0.3
08/03/2021
12.82
 3,958,100 12.76 13.02 12.79 108,100 60,200 1.1
05/03/2021
12.76
 3,965,300 12.67 12.90 12.53 86,600 223,500 -3.0
04/03/2021
12.67
 4,660,900 13.22 13.34 12.55 51,500 112,400 -1.3
03/03/2021
13.22
 4,409,600 13.08 13.31 12.96 35,000 28,400 0.2
02/03/2021
13.08
 3,712,200 13.14 13.43 13.02 39,200 135,600 -2.2
01/03/2021
13.14
 3,998,800 12.67 13.19 12.73 165,700 3,300 3.7
26/02/2021
12.67
 5,700,300 12.82 12.82 12.44 18,200 178,600 -3.5
25/02/2021
12.82
 6,209,100 12.93 13.19 12.70 9,900 167,500 -3.5
24/02/2021
12.93
 6,689,300 13.37 13.54 12.84 56,200 155,000 -2.2
23/02/2021
13.37
 5,557,800 13.25 13.63 13.14 137,000 29,800 2.5
22/02/2021
13.25
 5,735,600 13.54 13.75 13.14 58,000 361,500 -7.0
19/02/2021
13.54
 3,965,000 13.66 13.83 13.40 1,900 82,300 -1.9
18/02/2021
13.66
 9,018,700 12.87 13.77 12.70 276,100 236,000 1.0
17/02/2021
12.87
 4,564,200 12.38 12.99 12.53 245,200 413,800 -3.7
09/02/2021
12.38
 4,655,800 12.21 12.61 11.97 154,600 684,100 -11.2
08/02/2021
12.21
 8,662,500 13.11 13.11 12.21 66,900 740,100 -14.3
05/02/2021
13.11
 4,129,200 12.99 13.37 12.87 205,100 32,700 3.9
04/02/2021
12.99
 5,233,400 13.05 13.22 12.79 150,000 309,900 -3.6
03/02/2021
13.05
 6,281,900 12.21 13.05 12.21 1,019,500 309,600 15.9
02/02/2021
12.21
 5,477,700 11.89 12.50 11.51 238,800 197,100 0.9
01/02/2021
11.89
 8,495,100 12.76 13.02 11.89 283,900 594,500 -6.1
29/01/2021
12.76
 9,480,600 12.44 13.11 11.62 1,021,100 468,900 12.7
28/01/2021
12.44
 9,232,700 13.37 13.37 12.44 416,400 759,300 -7.3
27/01/2021
13.37
 8,180,800 14.12 14.50 13.31 224,300 134,500 2.2
26/01/2021
14.12
 9,280,400 15.08 15.08 14.04 17,900 223,000 -5.1
25/01/2021
15.08
 6,660,600 15.05 15.29 14.65 84,100 166,400 -2.1
22/01/2021
15.05
 8,736,000 14.73 15.40 14.73 774,600 193,400 15.2
21/01/2021
14.73
 9,267,500 13.77 14.73 13.83 506,600 32,400 11.9
20/01/2021
13.77
 11,910,900 14.15 14.41 13.16 301,000 192,000 2.6
19/01/2021
14.15
 10,511,200 15.20 15.20 14.15 128,200 86,100 1.0
18/01/2021
15.20
 7,919,300 15.34 15.93 14.97 70,800 33,500 1.0
15/01/2021
15.34
 5,956,100 14.94 15.58 15.11 503,400 99,100 10.7
14/01/2021
14.94
 11,809,100 14.04 14.94 13.98 630,000 20,900 15.3
13/01/2021
14.04
 11,307,600 14.53 14.53 14.04 135,900 100,500 0.9
12/01/2021
14.53
 9,784,100 14.01 14.79 14.01 918,900 213,900 17.7
11/01/2021
14.01
 12,515,100 13.11 14.01 13.37 437,100 78,000 8.6
08/01/2021
13.11
 18,368,900 12.26 13.11 12.29 407,900 224,800 4.2
07/01/2021
12.26
 8,550,300 12.09 12.44 12.18 231,500 81,100 3.2
06/01/2021
12.09
 19,957,600 11.65 12.47 11.65 684,900 147,600 11.4
05/01/2021
11.65
 5,199,100 11.65 11.77 11.57 90,500 106,600 -0.3
04/01/2021
11.65
 5,695,300 11.60 11.89 11.57 48,100 7,000 0.8
31/12/2020
11.60
 5,345,790 11.74 11.80 11.57 17,080 194,550 -3.5
30/12/2020
11.74
 6,472,720 11.71 12.06 11.68 226,330 19,630 4.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
11.71
 4,892,390 11.57 11.80 11.62 5,800 75,110 -1.4
28/12/2020
11.57
 9,875,830 11.34 11.79 11.37 123,130 7,020 2.4
25/12/2020
11.34
 4,770,700 11.31 11.45 11.08 243,240 2,450 4.8

Chính sách bảo mật | Điều khoản sử dụng |