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)
26/01/2022
12.05
 11,562,000 12.93 13.08 12.05 12,600 134,400 -2.1
25/01/2022
12.93
 7,052,800 12.87 13.02 12.23 475,800 89,300 8.1
24/01/2022
12.87
 7,735,400 13.81 13.81 12.87 500 554,100 -12.0
21/01/2022
13.81
 7,814,300 13.60 14.06 13.42 1,735,500 1,203,300 12.2
20/01/2022
13.60
 4,749,700 12.66 13.60 12.78 666,600 12,000 14.4
19/01/2022
12.66
 7,398,800 12.53 13.05 12.41 402,600 13,200 8.1
18/01/2022
12.53
 9,533,000 14.03 14.03 12.53 347,400 4,000 7.3
17/01/2022
14.03
 3,382,300 14.48 14.66 13.87 27,100 489,300 -10.7
14/01/2022
14.48
 10,540,400 13.87 14.73 13.39 1,104,400 4,800 25.8
13/01/2022
13.87
 15,361,800 16.03 16.03 13.81 237,400 776,900 -13.2
12/01/2022
16.03
 25,635,900 17.22 17.28 16.03 111,700 391,800 -7.4
11/01/2022
17.22
 16,555,300 17.04 17.71 17.04 579,900 272,900 8.8
10/01/2022
17.04
 24,750,500 17.34 18.53 16.85 35,800 212,600 -5.9
07/01/2022
17.34
 11,140,800 17.65 17.89 17.34 5,200 103,900 -2.9
06/01/2022
17.65
 16,472,400 17.22 17.89 16.98 470,800 87,600 11.1
05/01/2022
17.22
 12,020,700 17.10 17.83 17.13 20,100 97,400 -2.2
04/01/2022
17.10
 10,533,500 16.70 17.62 16.67 136,500 22,400 3.3
31/12/2021
16.70
 12,983,100 17.13 17.34 16.55 338,700 3,000 9.3
30/12/2021
17.13
 11,050,700 17.34 17.77 17.04 206,000 33,400 5.0
29/12/2021
17.34
 9,407,300 17.86 17.92 17.34 500 21,500 -0.6
28/12/2021
17.86
 12,565,600 17.98 18.50 17.43 183,700 101,400 2.4
27/12/2021
17.98
 18,229,300 16.82 17.98 16.37 509,700 221,600 8.2
24/12/2021
16.82
 14,379,900 16.95 17.58 16.19 600 0 0
23/12/2021
16.95
 22,117,400 17.16 17.58 16.46 621,400 213,200 11.5
22/12/2021
17.16
 22,269,500 16.06 17.16 16.52 179,200 87,600 2.6
21/12/2021
16.06
 18,649,200 15.03 16.06 14.73 583,500 41,200 13.7
20/12/2021
15.03
 15,361,200 15.33 15.58 14.82 1,564,800 69,400 37.1
17/12/2021
15.33
 19,955,400 15.27 15.79 15.21 1,617,000 564,100 26.6
16/12/2021
15.27
 18,511,100 14.63 15.49 14.60 8,000 2,563,900 -63.5
15/12/2021
14.63
 14,284,700 14.60 15.09 14.36 2,155,000 1,522,900 15.0
14/12/2021
14.60
 15,745,100 14.30 15.03 14.21 1,766,800 2,062,300 -6.8
13/12/2021
14.30
 13,827,100 13.39 14.30 13.39 710,500 2,936,700 -51.3
10/12/2021
13.39
 10,084,500 13.57 13.72 13.23 0 4,021,000 -88.9
09/12/2021
13.57
 12,833,800 12.69 13.57 12.60 150,600 2,913,300 -60.7
08/12/2021
12.69
 9,614,600 12.87 13.11 12.69 5,200 2,600,100 -55.0
07/12/2021
12.87
 9,493,500 12.66 13.11 12.63 147,000 1,203,500 -22.3
06/12/2021
12.66
 17,370,800 13.60 13.72 12.66 929,100 753,200 3.2
03/12/2021
13.60
 20,222,300 14.60 14.76 13.60 81,800 845,300 -17.6
02/12/2021
14.60
 8,821,600 14.79 15.09 14.60 100 843,300 -20.5
01/12/2021
14.79
 9,755,200 14.82 15.52 14.60 25,000 943,000 -22.6
30/11/2021
14.82
 21,997,200 14.18 15.15 14.12 61,700 2,428,800 -58.0
29/11/2021
14.18
 12,092,000 14.30 14.57 13.93 6,100 3,132,600 -72.9
26/11/2021
14.30
 12,139,200 14.63 15.39 14.15 2,200 803,500 -19.3
25/11/2021
14.63
 32,436,200 13.69 14.63 13.20 353,500 5,004,500 -111.8
24/11/2021
13.69
 8,399,600 14.30 14.60 13.69 55,600 234,300 -4.2
23/11/2021
14.30
 14,210,100 14.54 14.88 13.69 1,335,200 39,600 29.4
22/11/2021
14.54
 11,367,700 15.61 15.61 14.54 117,100 25,700 2.3
19/11/2021
15.61
 18,315,800 15.49 16.46 14.48 169,700 436,900 -7.1
18/11/2021
15.49
 10,446,100 14.48 15.49 14.60 300,600 20,700 7.1
17/11/2021
14.48
 10,150,200 14.18 14.51 13.90 111,300 54,100 1.3
16/11/2021
14.18
 19,447,800 14.21 14.85 13.75 227,000 384,700 -4.0
15/11/2021
14.21
 13,292,400 13.30 14.21 13.39 81,200 91,600 -0.2
12/11/2021
13.30
 3,171,900 12.44 13.30 13.30 0 48,700 -1.1
11/11/2021
12.44
 11,892,600 11.65 12.44 11.74 89,400 125,900 -0.8
10/11/2021
11.65
 9,490,800 11.29 11.74 11.17 1,000 454,400 -8.5
09/11/2021
11.29
 5,826,600 11.50 11.65 11.26 2,100 417,100 -7.8
08/11/2021
11.50
 7,977,500 11.26 11.71 11.29 1,000 266,100 -5.0
05/11/2021
11.26
 4,875,600 10.95 11.32 10.98 223,100 165,000 1.1
04/11/2021
10.95
 7,136,400 10.95 11.23 10.77 204,100 160,200 0.6
03/11/2021
10.95
 13,562,100 11.59 11.65 10.95 108,000 547,100 -8.2
02/11/2021
11.59
 10,275,000 11.47 11.83 11.38 53,300 227,900 -3.4
01/11/2021
11.47
 12,784,500 10.86 11.50 10.95 366,200 252,200 2.1
29/10/2021
10.86
 10,596,800 10.59 10.95 10.62 11,100 354,900 -6.1
28/10/2021
10.59
 12,470,100 10.31 10.71 10.31 2,500 610,500 -10.6
27/10/2021
10.31
 5,648,500 10.25 10.44 10.25 10,500 100,000 -1.5
26/10/2021
10.25
 2,654,600 10.34 10.34 10.22 0 26,300 -0.4
25/10/2021
10.34
 4,294,200 10.34 10.50 10.34 6,500 800,000 -13.6
22/10/2021
10.34
 10,344,600 10.13 10.56 10.10 0 1,243,400 -21.2
21/10/2021
10.13
 2,084,800 10.13 10.19 10.10 20,900 200,100 -3.0
20/10/2021
10.13
 3,350,700 10.07 10.25 10.07 900 212,900 -3.5
19/10/2021
10.07
 4,908,800 10.19 10.22 10.07 31,200 90,900 -1.0
18/10/2021
10.19
 4,559,600 10.37 10.40 10.19 26,700 57,600 -0.5
15/10/2021
10.37
 6,120,300 10.44 10.47 10.31 62,300 216,500 -2.6
14/10/2021
10.44
 6,255,200 10.40 10.50 10.37 5,000 303,100 -5.1
13/10/2021
10.40
 9,069,500 10.47 10.53 10.40 3,000 561,000 -9.6
12/10/2021
10.47
 4,003,700 10.34 10.53 10.37 22,800 702,000 -11.6
11/10/2021
10.34
 4,623,500 10.37 10.40 10.28 23,300 500,000 -7.8
08/10/2021
10.37
 4,597,300 10.53 10.59 10.37 1,200 15,000 -0.2
07/10/2021
10.53
 4,972,300 10.71 10.74 10.53 3,400 98,200 -1.7
06/10/2021
10.71
 9,667,900 10.68 10.74 10.59 0 200,900 -3.5
05/10/2021
10.68
 11,175,800 10.65 10.74 10.53 500 221,500 -3.9
04/10/2021
10.65
 13,891,100 10.89 10.89 10.59 1,600 0 0.0
01/10/2021
10.89
 12,410,500 10.86 10.89 10.62 21,700 817,500 -14.2
30/09/2021
10.86
 9,729,900 10.83 10.86 10.59 100 269,500 -4.8
29/09/2021
10.83
 12,156,900 10.98 10.98 10.56 28,400 422,400 -6.9
28/09/2021
10.98
 17,649,000 10.89 11.10 10.56 28,000 488,000 -8.2
27/09/2021
10.89
 8,061,100 10.98 11.04 10.74 700 537,000 -9.6
24/09/2021
10.98
 15,939,900 10.74 11.14 10.68 150,200 634,200 -8.7
23/09/2021
10.74
 22,367,000 10.50 10.77 10.53 101,100 1,633,500 -27.0
22/09/2021
10.50
 4,641,600 10.47 10.50 10.37 1,600 327,200 -5.6
21/09/2021
10.47
 7,047,600 10.50 10.59 10.28 45,800 128,500 -1.4
20/09/2021
10.50
 6,135,300 10.47 10.59 10.37 6,000 302,700 -5.1
17/09/2021
10.47
 8,268,700 10.40 10.47 10.34 124,400 3,782,000 -62.8
16/09/2021
10.40
 10,089,100 10.83 10.83 10.40 13,100 870,600 -14.8
15/09/2021
10.83
 7,235,800 10.62 10.83 10.62 10,200 580,200 -10.1
14/09/2021
10.62
 11,365,200 10.50 10.71 10.19 37,700 1,648,000 -27.2
13/09/2021
10.50
 16,053,900 10.44 11.17 10.50 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
10.44
 2,452,800 9.77 10.44 10.44 6,000 772,300 -13.1
09/09/2021
9.77
 13,850,600 10.04 10.07 9.77 12,400 564,100 -10.2
08/09/2021
10.04
 11,728,700 10.25 10.25 9.85 4,200 120,500 -2.2

Chính sách bảo mật | Điều khoản sử dụng |