CTCP Đầu tư Dịch vụ Tài chính Hoàng Huy (tch)

20.40
-0.35
(-1.69%)
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
(2025-11-05) 		-0.20 -0.97% 102,742,600 928,500 23.0
19.52
20.95
20.40
2 tháng
(2025-10-06) 		-0.87 -4.02% 349,540,200 11,923,900 287.3
19.19
24.62
20.40
3 tháng
(2025-09-08) 		0.32 1.57% 520,481,200 13,581,000 329.5
19.19
24.62
20.40
6 tháng
(2025-06-09) 		4.26 25.84% 1,118,819,900 19,289,900 353.1
15.63
24.62
20.40
12 tháng
(2024-12-10) 		7.83 60.60% 1,928,600,400 41,796,789 678.3
11.07
24.62
20.40
24 tháng
(2023-12-18) 		10.17 96.08% 4,300,684,900 60,040,469 987.5
10.46
24.62
20.40
36 tháng
(2022-12-21) 		15.28 279.66% 6,308,622,000 59,238,747 969.8
5.13
24.62
20.40
60 tháng
(2020-12-31) 		9.15 78.95% 9,781,538,790 366,663 -101.0
3.91
24.62
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
11.31
 10,796,900 11.51 11.74 10.89 89,570 191,660 -2.0
23/12/2020
11.51
 12,008,360 11.08 11.74 11.03 428,760 52,100 7.7
22/12/2020
11.08
 6,491,870 10.94 11.17 10.89 26,170 2,500 0.5
21/12/2020
10.94
 5,875,150 10.94 11.06 10.91 83,820 13,000 1.4
18/12/2020
10.94
 5,683,010 10.86 11.00 10.86 169,430 869,050 -13.5
17/12/2020
10.86
 8,512,500 10.83 11.00 10.72 99,980 170,050 -1.3
16/12/2020
10.83
 3,987,770 10.83 10.94 10.83 36,130 820 0.7
15/12/2020
10.83
 4,687,670 10.91 10.97 10.83 104,320 17,510 1.7
14/12/2020
10.91
 4,815,760 10.86 11.06 10.91 139,080 101,640 0.7
11/12/2020
10.86
 2,133,770 10.83 10.97 10.74 79,100 9,230 1.3
10/12/2020
10.83
 2,676,550 11.14 11.14 10.83 111,570 50,050 1.2
09/12/2020
11.14
 26,878,490 11.03 11.14 10.66 52,630 33,050 0.4
08/12/2020
11.03
 10,095,660 11.20 11.20 10.89 17,120 8,150 0.2
07/12/2020
11.20
 23,272,730 11.17 11.20 10.91 135,550 58,450 1.5
04/12/2020
11.17
 19,491,690 11.37 11.37 11.00 55,620 9,310 0.9
03/12/2020
11.37
 16,912,120 11.37 11.37 11.00 15,040 43,090 -0.5
02/12/2020
11.37
 12,125,400 11.65 11.65 11.23 176,320 565,060 -7.8
01/12/2020
11.65
 28,270,800 11.06 11.65 10.66 216,220 620,880 -7.7
30/11/2020
11.06
 9,693,850 11.45 11.59 11.06 153,550 57,630 1.9
27/11/2020
11.45
 5,437,700 11.71 11.71 11.45 101,080 22,070 1.6
26/11/2020
11.71
 11,578,480 11.42 11.76 11.48 486,910 7,890 9.8
25/11/2020
11.42
 8,672,770 11.40 11.45 11.06 48,230 260,270 -4.2
24/11/2020
11.40
 8,262,730 11.82 11.82 11.34 30,260 122,340 -1.9
23/11/2020
11.82
 16,584,510 11.51 12.08 11.23 242,860 12,620 4.8
20/11/2020
11.51
 11,655,810 10.77 11.51 10.86 488,320 8,300 9.6
19/11/2020
10.77
 8,325,970 10.69 10.80 10.52 23,700 37,210 -0.3
18/11/2020
10.69
 5,918,250 10.63 10.74 10.49 125,890 30,400 1.8
17/11/2020
10.63
 8,399,350 10.26 10.63 10.26 226,990 184,040 0.8
16/11/2020
10.26
 3,215,370 10.57 10.60 10.26 46,050 4,800 0.8
13/11/2020
10.57
 1,714,110 10.60 10.60 10.49 48,330 10,000 0.7
12/11/2020
10.60
 3,366,410 10.52 10.63 10.46 122,740 16,600 2.0
11/11/2020
10.52
 7,274,850 10.66 10.66 10.46 88,750 1,640 1.6
10/11/2020
10.66
 5,280,320 10.66 10.77 10.55 59,200 16,010 0.8
09/11/2020
10.66
 2,326,120 10.66 10.72 10.63 60,520 1,680 1.1
06/11/2020
10.66
 3,188,320 10.66 10.77 10.55 152,730 0 2.9
05/11/2020
10.66
 3,922,890 10.66 10.83 10.57 199,480 1,000 3.7
04/11/2020
10.66
 3,617,320 10.55 10.72 10.46 41,840 0 0.8
03/11/2020
10.55
 4,976,030 10.21 10.60 10.23 133,650 35,320 1.8
02/11/2020
10.21
 3,920,940 10.49 10.55 10.21 197,360 10,000 3.4
30/10/2020
10.49
 5,839,620 10.60 10.72 10.35 3,430 84,440 -1.5
29/10/2020
10.60
 3,934,950 10.77 10.77 10.49 8,510 40,820 -0.6
28/10/2020
10.77
 11,540,740 11.11 11.11 10.52 22,680 29,680 -0.1
27/10/2020
11.11
 12,793,100 11.37 11.48 10.94 22,620 6,400 0.3
26/10/2020
11.37
 11,895,940 11.62 11.79 11.37 99,310 2,940 2.0
23/10/2020
11.62
 2,962,630 11.59 11.71 11.59 4,030 51,640 -1.0
22/10/2020
11.59
 7,023,460 11.85 11.85 11.59 65,300 5,000 1.2
21/10/2020
11.85
 13,073,280 11.85 11.88 11.57 29,730 9,500 0.4
20/10/2020
11.85
 36,953,630 11.68 11.99 11.57 108,080 1,000 2.2
19/10/2020
11.68
 7,497,370 11.96 11.96 11.68 5,060 400 0.1
16/10/2020
11.96
 14,283,420 11.91 11.96 11.62 10,340 13,910 -0.1
15/10/2020
11.91
 15,567,050 11.96 12.13 11.79 125,870 49,050 1.6
14/10/2020
11.96
 22,840,530 11.88 12.10 11.54 18,570 31,580 -0.3
13/10/2020
11.88
 8,998,620 11.85 11.91 11.74 6,400 2,100 0.1
12/10/2020
11.85
 4,123,850 12.08 12.22 11.85 32,070 168,560 -2.9
09/10/2020
12.08
 16,097,270 11.85 12.13 11.68 53,670 140,430 -1.8
08/10/2020
11.85
 11,863,940 12.02 12.08 11.71 5,610 84,330 -1.7
07/10/2020
12.02
 19,829,730 12.22 12.22 11.99 19,720 1,680 0.4
06/10/2020
12.22
 12,978,280 11.96 12.25 11.96 380,390 24,790 7.6
05/10/2020
11.96
 2,803,010 12.25 12.25 11.96 57,450 184,530 -2.7
02/10/2020
12.25
 21,924,910 12.16 12.25 11.57 17,730 840 0.3
01/10/2020
12.16
 9,975,400 12.22 12.25 11.74 47,740 13,590 0.7
30/09/2020
12.22
 15,024,070 12.19 12.36 11.82 36,130 131,450 -2.1
29/09/2020
12.19
 13,046,320 11.88 12.47 12.02 69,690 479,380 -8.8
28/09/2020
11.88
 6,870,830 11.74 11.93 11.62 3,040 2,590 0.0
25/09/2020
11.74
 3,255,030 11.71 11.74 11.54 3,860 30,760 -0.5
24/09/2020
11.71
 2,869,380 11.85 11.85 11.65 0 29,990 -0.6

Chính sách bảo mật | Điều khoản sử dụng |