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)
13/04/2021
13.00
 10,375,400 13.68 13.68 12.89 408,900 483,700 -1.8
12/04/2021
13.68
 13,462,500 13.95 13.95 13.50 222,400 40,700 4.7
09/04/2021
13.95
 18,335,900 13.74 13.95 13.21 270,100 89,600 4.5
08/04/2021
13.74
 6,876,200 13.95 13.95 13.47 306,300 6,500 7.7
07/04/2021
13.95
 10,147,400 13.68 14.00 13.29 441,000 17,900 10.7
06/04/2021
13.68
 10,585,700 12.97 13.74 12.71 351,000 107,000 5.9
05/04/2021
12.97
 14,249,700 12.79 13.08 12.63 350,800 280,500 1.7
02/04/2021
12.79
 10,056,200 12.81 13.05 12.55 418,000 114,700 7.3
01/04/2021
12.81
 11,768,100 12.10 12.84 12.10 351,500 105,800 5.8
31/03/2021
12.10
 7,797,400 12.05 12.44 11.89 463,100 189,200 6.3
30/03/2021
12.05
 4,334,300 11.84 12.15 11.73 65,200 75,200 -0.2
29/03/2021
11.84
 3,548,900 11.41 11.94 11.44 241,200 46,900 4.3
26/03/2021
11.41
 4,888,800 11.52 11.57 10.99 108,600 54,000 1.2
25/03/2021
11.52
 4,423,700 11.57 11.73 11.39 42,700 168,700 -2.7
24/03/2021
11.57
 6,193,600 11.97 11.97 11.47 15,500 140,500 -2.8
23/03/2021
11.97
 4,431,200 12.26 12.26 11.89 31,100 391,500 -8.2
22/03/2021
12.26
 3,895,800 12.15 12.39 12.15 66,800 170,600 -2.4
19/03/2021
12.15
 5,082,700 12.58 12.58 12.15 13,000 1,140,200 -26.0
18/03/2021
12.58
 4,200,500 12.60 12.68 12.42 3,200 103,500 -2.4
17/03/2021
12.60
 6,236,000 12.47 12.89 12.50 178,600 28,100 3.6
16/03/2021
12.47
 9,215,400 11.99 12.58 11.99 154,400 160,200 -0.1
15/03/2021
11.99
 4,015,100 11.97 12.13 11.89 2,500 29,200 -0.6
12/03/2021
11.97
 3,587,000 12.05 12.10 11.89 2,500 88,800 -2.0
11/03/2021
12.05
 3,821,800 11.99 12.18 11.99 70,600 10,200 1.4
10/03/2021
11.99
 3,988,000 11.81 12.05 11.81 53,900 61,000 -0.2
09/03/2021
11.81
 5,186,900 11.65 12.15 11.49 127,600 140,600 -0.3
08/03/2021
11.65
 3,958,100 11.60 11.84 11.62 108,100 60,200 1.1
05/03/2021
11.60
 3,965,300 11.52 11.73 11.39 86,600 223,500 -3.0
04/03/2021
11.52
 4,660,900 12.02 12.13 11.41 51,500 112,400 -1.3
03/03/2021
12.02
 4,409,600 11.89 12.10 11.78 35,000 28,400 0.2
02/03/2021
11.89
 3,712,200 11.94 12.21 11.84 39,200 135,600 -2.2
01/03/2021
11.94
 3,998,800 11.52 11.99 11.57 165,700 3,300 3.7
26/02/2021
11.52
 5,700,300 11.65 11.65 11.31 18,200 178,600 -3.5
25/02/2021
11.65
 6,209,100 11.76 11.99 11.54 9,900 167,500 -3.5
24/02/2021
11.76
 6,689,300 12.15 12.31 11.68 56,200 155,000 -2.2
23/02/2021
12.15
 5,557,800 12.05 12.39 11.94 137,000 29,800 2.5
22/02/2021
12.05
 5,735,600 12.31 12.50 11.94 58,000 361,500 -7.0
19/02/2021
12.31
 3,965,000 12.42 12.58 12.18 1,900 82,300 -1.9
18/02/2021
12.42
 9,018,700 11.70 12.52 11.54 276,100 236,000 1.0
17/02/2021
11.70
 4,564,200 11.25 11.81 11.39 245,200 413,800 -3.7
09/02/2021
11.25
 4,655,800 11.10 11.47 10.88 154,600 684,100 -11.2
08/02/2021
11.10
 8,662,500 11.91 11.91 11.10 66,900 740,100 -14.3
05/02/2021
11.91
 4,129,200 11.81 12.15 11.70 205,100 32,700 3.9
04/02/2021
11.81
 5,233,400 11.86 12.02 11.62 150,000 309,900 -3.6
03/02/2021
11.86
 6,281,900 11.10 11.86 11.10 1,019,500 309,600 15.9
02/02/2021
11.10
 5,477,700 10.81 11.36 10.46 238,800 197,100 0.9
01/02/2021
10.81
 8,495,100 11.60 11.84 10.81 283,900 594,500 -6.1
29/01/2021
11.60
 9,480,600 11.31 11.91 10.57 1,021,100 468,900 12.7
28/01/2021
11.31
 9,232,700 12.15 12.15 11.31 416,400 759,300 -7.3
27/01/2021
12.15
 8,180,800 12.84 13.18 12.10 224,300 134,500 2.2
26/01/2021
12.84
 9,280,400 13.71 13.71 12.76 17,900 223,000 -5.1
25/01/2021
13.71
 6,660,600 13.68 13.90 13.32 84,100 166,400 -2.1
22/01/2021
13.68
 8,736,000 13.39 14.00 13.39 774,600 193,400 15.2
21/01/2021
13.39
 9,267,500 12.52 13.39 12.58 506,600 32,400 11.9
20/01/2021
12.52
 11,910,900 12.87 13.10 11.97 301,000 192,000 2.6
19/01/2021
12.87
 10,511,200 13.82 13.82 12.87 128,200 86,100 1.0
18/01/2021
13.82
 7,919,300 13.95 14.48 13.61 70,800 33,500 1.0
15/01/2021
13.95
 5,956,100 13.58 14.16 13.74 503,400 99,100 10.7
14/01/2021
13.58
 11,809,100 12.76 13.58 12.71 630,000 20,900 15.3
13/01/2021
12.76
 11,307,600 13.21 13.21 12.76 135,900 100,500 0.9
12/01/2021
13.21
 9,784,100 12.73 13.45 12.73 918,900 213,900 17.7
11/01/2021
12.73
 12,515,100 11.91 12.73 12.15 437,100 78,000 8.6
08/01/2021
11.91
 18,368,900 11.15 11.91 11.18 407,900 224,800 4.2
07/01/2021
11.15
 8,550,300 10.99 11.31 11.07 231,500 81,100 3.2
06/01/2021
10.99
 19,957,600 10.59 11.33 10.59 684,900 147,600 11.4
05/01/2021
10.59
 5,199,100 10.59 10.70 10.51 90,500 106,600 -0.3
04/01/2021
10.59
 5,695,300 10.54 10.81 10.51 48,100 7,000 0.8
31/12/2020
10.54
 5,345,790 10.67 10.73 10.51 17,080 194,550 -3.5
30/12/2020
10.67
 6,472,720 10.65 10.96 10.62 226,330 19,630 4.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
10.65
 4,892,390 10.51 10.73 10.57 5,800 75,110 -1.4
28/12/2020
10.51
 9,875,830 10.31 10.72 10.33 123,130 7,020 2.4
25/12/2020
10.31
 4,770,700 10.28 10.41 10.08 243,240 2,450 4.8
24/12/2020
10.28
 10,796,900 10.46 10.67 9.90 89,570 191,660 -2.0
23/12/2020
10.46
 12,008,360 10.08 10.67 10.02 428,760 52,100 7.7
22/12/2020
10.08
 6,491,870 9.95 10.15 9.90 26,170 2,500 0.5
21/12/2020
9.95
 5,875,150 9.95 10.05 9.92 83,820 13,000 1.4
18/12/2020
9.95
 5,683,010 9.87 10.00 9.87 169,430 869,050 -13.5
17/12/2020
9.87
 8,512,500 9.84 10.00 9.74 99,980 170,050 -1.3
16/12/2020
9.84
 3,987,770 9.84 9.95 9.84 36,130 820 0.7
15/12/2020
9.84
 4,687,670 9.92 9.97 9.84 104,320 17,510 1.7
14/12/2020
9.92
 4,815,760 9.87 10.05 9.92 139,080 101,640 0.7
11/12/2020
9.87
 2,133,770 9.84 9.97 9.77 79,100 9,230 1.3
10/12/2020
9.84
 2,676,550 10.13 10.13 9.84 111,570 50,050 1.2
09/12/2020
10.13
 26,878,490 10.02 10.13 9.69 52,630 33,050 0.4
08/12/2020
10.02
 10,095,660 10.18 10.18 9.90 17,120 8,150 0.2
07/12/2020
10.18
 23,272,730 10.15 10.18 9.92 135,550 58,450 1.5
04/12/2020
10.15
 19,491,690 10.33 10.33 10.00 55,620 9,310 0.9
03/12/2020
10.33
 16,912,120 10.33 10.33 10.00 15,040 43,090 -0.5
02/12/2020
10.33
 12,125,400 10.59 10.59 10.21 176,320 565,060 -7.8
01/12/2020
10.59
 28,270,800 10.05 10.59 9.69 216,220 620,880 -7.7
30/11/2020
10.05
 9,693,850 10.41 10.54 10.05 153,550 57,630 1.9
27/11/2020
10.41
 5,437,700 10.64 10.64 10.41 101,080 22,070 1.6
26/11/2020
10.64
 11,578,480 10.39 10.69 10.44 486,910 7,890 9.8
25/11/2020
10.39
 8,672,770 10.36 10.41 10.05 48,230 260,270 -4.2
24/11/2020
10.36
 8,262,730 10.75 10.75 10.31 30,260 122,340 -1.9
23/11/2020
10.75
 16,584,510 10.46 10.98 10.21 242,860 12,620 4.8
20/11/2020
10.46
 11,655,810 9.79 10.46 9.87 488,320 8,300 9.6
19/11/2020
9.79
 8,325,970 9.72 9.82 9.56 23,700 37,210 -0.3
18/11/2020
9.72
 5,918,250 9.66 9.77 9.54 125,890 30,400 1.8
17/11/2020
9.66
 8,399,350 9.33 9.66 9.33 226,990 184,040 0.8

Chính sách bảo mật | Điều khoản sử dụng |