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

15.50
0.90
(6.16%)
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
(2025-12-29) 		-3.90 -21.08% 144,871,300 -21,292,500 -347.5
14.60
18.50
15.50
2 tháng
(2025-12-01) 		-5.70 -28.08% 237,680,100 -24,955,200 -411.3
14.60
20.75
15.50
3 tháng
(2025-10-30) 		-6.45 -30.63% 353,860,300 -23,341,400 -375.1
14.60
21.05
15.50
6 tháng
(2025-08-01) 		-4.27 -22.62% 1,015,502,600 -22,013,600 -299.5
14.60
24.62
15.50
12 tháng
(2025-02-03) 		2.25 18.26% 2,050,690,500 17,649,234 278.4
11.77
24.62
15.50
24 tháng
(2024-02-15) 		3.44 30.86% 4,236,054,600 32,721,669 542.7
10.50
24.62
15.50
36 tháng
(2023-02-13) 		9.06 163.70% 6,406,033,200 31,334,009 532.7
5.48
24.62
15.50
60 tháng
(2021-02-23) 		1.23 9.22% 9,729,748,100 -27,643,867 -592.6
3.91
24.62
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |