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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |