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)
23/09/2020
11.85
 2,853,510 11.93 11.93 11.74 0 107,530 -2.2
22/09/2020
11.93
 9,041,600 11.82 11.96 11.59 114,880 15,810 2.0
21/09/2020
11.82
 3,414,820 11.76 11.88 11.68 17,870 35,490 -0.4
18/09/2020
11.76
 4,061,250 11.62 11.76 11.59 5,310 791,210 -16.3
17/09/2020
11.62
 1,780,490 11.65 11.74 11.62 1,840 62,410 -1.2
16/09/2020
11.65
 1,253,180 11.71 11.76 11.65 40,000 37,410 0.1
15/09/2020
11.71
 1,224,410 11.79 11.88 11.71 11,880 47,680 -0.7
14/09/2020
11.79
 1,029,310 11.93 11.99 11.79 10,940 7,610 0.1
11/09/2020
11.93
 4,102,210 11.93 12.08 11.88 99,990 4,780 2.0
10/09/2020
11.93
 4,471,930 11.74 11.99 11.74 200,150 35,290 3.5
09/09/2020
11.74
 2,484,550 11.82 11.82 11.59 83,330 3,090 1.7
08/09/2020
11.82
 4,852,250 11.85 11.85 11.62 250,630 35,850 4.4
07/09/2020
11.85
 2,811,510 12.13 12.13 11.74 197,830 180,680 0.4
04/09/2020
12.13
 5,073,270 11.88 12.13 11.57 71,460 60,450 0.2
03/09/2020
11.88
 4,330,970 11.82 12.02 11.82 227,700 45,920 3.8
01/09/2020
11.82
 2,694,450 11.79 11.82 11.59 155,690 2,940 3.2
31/08/2020
11.79
 3,153,790 12.10 12.10 11.74 2,000 217,560 -4.5
28/08/2020
12.10
 6,630,540 12.13 12.16 11.91 57,370 108,820 -1.1
27/08/2020
12.13
 9,663,670 12.08 12.25 11.91 30,390 40,000 -0.2
26/08/2020
12.08
 8,713,210 11.91 12.27 11.68 170,110 1,200 3.6
25/08/2020
11.91
 14,623,570 11.57 11.96 11.34 64,820 9,210 1.2
24/08/2020
11.57
 2,746,730 11.45 11.65 11.48 124,910 0 2.6
21/08/2020
11.45
 4,938,640 11.34 11.51 11.23 35,720 5,780 0.6
20/08/2020
11.34
 1,271,000 11.48 11.48 11.23 91,400 53,600 0.8
19/08/2020
11.48
 3,694,390 11.31 11.48 11.20 75,250 50,710 0.5
18/08/2020
11.31
 1,173,650 11.34 11.42 11.28 23,500 66,480 -0.9
17/08/2020
11.34
 1,871,920 11.57 11.57 11.17 9,040 34,520 -0.5
14/08/2020
11.57
 3,644,340 11.65 11.65 11.34 20,960 31,440 -0.2
13/08/2020
11.65
 2,574,480 11.62 11.74 11.54 78,250 9,350 1.4
12/08/2020
11.62
 4,365,390 11.62 11.79 11.40 11,920 67,080 -1.1
11/08/2020
11.62
 1,338,440 11.68 11.74 11.51 12,550 21,640 -0.2
10/08/2020
11.68
 3,049,920 11.54 11.82 11.51 94,060 1,000 1.9
07/08/2020
11.54
 2,701,620 11.40 11.59 11.34 43,520 1,420 0.9
06/08/2020
11.40
 1,293,750 11.37 11.42 11.23 151,100 0 3.0
05/08/2020
11.37
 2,922,930 11.34 11.48 11.08 123,070 22,990 2.0
04/08/2020
11.34
 1,935,400 11.25 11.51 11.28 93,140 12,760 1.6
03/08/2020
11.25
 1,722,270 11.17 11.37 11.00 100 1,000 -0.0
31/07/2020
11.17
 9,952,340 10.80 11.54 10.06 1,000 371,210 -7.3
30/07/2020
10.80
 1,522,620 10.77 10.91 10.69 16,640 33,920 -0.3
29/07/2020
10.77
 5,571,400 11.34 11.34 10.55 16,640 33,920 -0.3
28/07/2020
11.34
 6,305,520 10.91 11.34 10.21 21,690 36,740 -0.3
27/07/2020
10.91
 1,601,960 11.71 11.71 10.91 23,970 1,000 0.4
24/07/2020
11.71
 8,373,070 12.44 12.44 11.59 74,260 13,020 1.3
23/07/2020
12.44
 1,820,260 12.59 12.61 12.36 14,340 9,470 0.1
22/07/2020
12.59
 5,485,880 12.73 12.87 12.47 51,290 28,980 0.5
21/07/2020
12.73
 13,123,330 12.19 12.93 12.30 389,170 139,120 5.5
20/07/2020
12.19
 1,082,330 12.50 12.50 12.19 4,830 0 0.1
17/07/2020
12.50
 6,244,180 12.50 12.56 12.30 58,770 12,890 1.0
16/07/2020
12.50
 7,149,050 12.30 12.59 12.16 44,540 55,480 -0.2
15/07/2020
12.30
 4,399,680 12.10 12.44 11.85 10,000 22,860 -0.3
14/07/2020
12.10
 1,783,480 12.36 12.39 12.02 23,600 70,290 -1.0
13/07/2020
12.36
 4,143,310 12.02 12.50 12.10 60,870 19,250 0.9
10/07/2020
12.02
 3,722,560 11.79 12.08 11.68 54,720 10,000 0.9
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5.5%
09/07/2020
11.79
 3,503,900 11.45 11.85 11.54 78,070 0 1.6
08/07/2020
11.45
 1,054,820 11.54 11.54 11.40 5,250 120 0.1
07/07/2020
11.54
 2,005,510 11.62 11.73 11.45 12,410 0 0.3
06/07/2020
11.62
 1,034,150 11.62 11.70 11.51 5,370 29,390 -0.5
03/07/2020
11.62
 1,162,640 11.34 11.81 11.37 92,650 0 1.9
02/07/2020
11.34
 836,510 11.31 11.54 11.31 0 21,450 -0.4
01/07/2020
11.31
 1,815,810 11.76 11.76 11.15 200 18,650 -0.4
30/06/2020
11.76
 1,546,040 12.64 12.64 11.76 6,900 125,280 -2.5
29/06/2020
12.64
 5,063,080 11.98 12.64 11.15 12,000 85,500 -1.5
26/06/2020
11.98
 3,146,660 12.25 12.25 11.54 1,800 70,820 -1.5
25/06/2020
12.25
 2,276,640 12.39 12.39 11.87 1,950 38,900 -0.8
24/06/2020
12.39
 6,323,650 12.42 12.56 12.12 9,120 54,040 -1.0
23/06/2020
12.42
 8,649,860 11.84 12.61 11.56 33,230 20,090 0.3
22/06/2020
11.84
 887,840 11.67 11.89 11.54 0 50,100 -1.1
19/06/2020
11.67
 1,640,490 11.62 11.76 11.48 89,650 535,160 -9.4
18/06/2020
11.62
 1,713,490 11.59 11.81 11.18 5,000 52,980 -1.0
17/06/2020
11.59
 1,409,400 11.92 11.92 11.43 1,000 69,740 -1.4
16/06/2020
11.92
 1,735,680 11.89 12.12 11.56 3,310 110,350 -2.3
15/06/2020
11.89
 3,419,050 12.47 12.69 11.62 12,000 207,020 -4.2
12/06/2020
12.47
 4,408,330 11.95 12.47 11.12 13,500 116,380 -2.1
11/06/2020
11.95
 2,076,530 12.83 13.00 11.95 28,280 77,780 -1.1
10/06/2020
12.83
 4,513,940 12.50 13.03 12.23 99,550 6,300 2.1
09/06/2020
12.50
 1,873,080 12.75 12.75 12.31 16,830 0 0.4
08/06/2020
12.75
 3,087,950 12.34 12.89 12.42 97,090 11,600 2.0
05/06/2020
12.34
 1,188,990 12.20 12.34 12.12 111,000 11,500 2.2
04/06/2020
12.20
 1,823,700 11.98 12.34 11.92 82,980 65,910 0.4
03/06/2020
11.98
 1,225,130 11.98 12.09 11.78 60,940 4,870 1.2
02/06/2020
11.98
 1,777,710 11.78 12.09 11.65 399,500 0 8.6
01/06/2020
11.78
 1,314,330 11.70 11.95 11.70 61,070 4,420 1.2
29/05/2020
11.70
 1,420,330 11.59 11.76 11.15 8,860 44,760 -0.7
28/05/2020
11.59
 2,232,320 12.14 12.31 11.59 22,800 105,270 -1.8
27/05/2020
12.14
 1,309,960 12.97 13.00 12.14 15,850 94,220 -1.8
26/05/2020
12.97
 3,532,230 12.86 13.05 12.50 16,290 62,920 -1.1
25/05/2020
12.86
 2,983,070 12.56 13.30 12.64 52,680 36,880 0.4
22/05/2020
12.56
 3,062,460 12.25 12.61 11.92 31,690 34,700 -0.1
21/05/2020
12.25
 409,030 12.31 12.42 12.17 17,300 58,180 -0.9
20/05/2020
12.31
 396,480 12.56 12.56 12.31 12,680 18,800 -0.1
19/05/2020
12.56
 2,348,930 12.69 12.92 12.56 7,500 47,650 -0.9
18/05/2020
12.69
 1,742,090 12.69 12.86 12.42 4,500 90,350 -1.9
15/05/2020
12.69
 2,601,150 12.67 12.97 12.50 10,630 45,900 -0.8
14/05/2020
12.67
 1,463,400 12.69 12.83 12.25 16,160 4,270 0.3
13/05/2020
12.69
 706,410 12.89 12.89 12.14 8,340 15,050 -0.1
12/05/2020
12.89
 816,530 12.86 13.00 12.58 10,340 27,260 -0.4
11/05/2020
12.86
 1,762,180 12.17 12.86 12.03 181,990 4,500 4.0
08/05/2020
12.17
 1,399,890 12.12 12.39 11.98 64,150 5,360 1.3
07/05/2020
12.12
 437,810 12.23 12.25 12.03 10,060 10,330 -0.0
06/05/2020
12.23
 1,119,940 12.12 12.42 11.98 37,010 21,760 0.3

Chính sách bảo mật | Điều khoản sử dụng |