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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-2.20 -13.17% 133,545,700 3,074,300 43.5
12.85
16.70
14.40
2 tháng
(2026-01-19) 		-1.50 -9.38% 267,329,400 660,200 9.8
12.85
16.70
14.40
3 tháng
(2025-12-18) 		-3.90 -21.20% 396,378,300 -14,508,700 -244.6
12.85
19.15
14.40
6 tháng
(2025-09-19) 		-5.21 -26.45% 884,599,100 -2,060,700 70.3
12.85
24.62
14.40
12 tháng
(2025-03-24) 		0.02 0.15% 2,055,669,900 8,603,140 108.5
11.77
24.62
14.40
24 tháng
(2024-03-28) 		2.03 16.29% 4,124,178,500 39,180,173 645.4
11.07
24.62
14.40
36 tháng
(2023-04-03) 		8.48 140.90% 6,471,445,200 40,331,230 661.2
5.79
24.62
14.40
60 tháng
(2021-04-13) 		0.20 1.41% 9,717,642,000 -19,974,567 -480.3
3.91
24.62
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
12.12
 2,055,150 11.59 12.31 11.09 16,650 23,740 -0.2
04/05/2020
11.59
 817,150 11.70 11.73 11.23 30,160 8,820 0.5
29/04/2020
11.70
 1,165,090 11.37 11.81 11.37 44,860 20,100 0.5
28/04/2020
11.37
 799,320 11.59 11.78 11.12 16,000 40,270 -0.5
27/04/2020
11.59
 1,380,210 11.18 11.78 11.29 16,660 0 0.3
24/04/2020
11.18
 486,170 11.43 11.43 10.98 13,830 13,340 0.0
23/04/2020
11.43
 1,132,730 11.20 11.56 11.07 5,420 96,710 -1.9
22/04/2020
11.20
 512,160 11.31 11.31 10.60 7,350 93,050 -1.7
21/04/2020
11.31
 559,210 12.14 12.14 11.31 17,340 98,960 -1.7
20/04/2020
12.14
 782,020 11.67 12.47 11.95 18,480 41,150 -0.5
17/04/2020
11.67
 1,349,840 10.93 11.67 10.90 4,520 100,660 -2.0
16/04/2020
10.93
 361,730 10.76 11.15 10.76 19,700 95,490 -1.5
15/04/2020
10.76
 544,080 10.51 11.23 10.54 14,860 131,690 -2.3
14/04/2020
10.51
 310,550 10.87 10.87 10.43 22,640 23,380 -0.0
13/04/2020
10.87
 388,490 11.04 11.04 10.29 48,690 8,340 0.8
10/04/2020
11.04
 416,590 11.43 11.43 10.76 17,640 15,990 0.0
09/04/2020
11.43
 632,030 11.34 11.78 11.31 71,880 168,940 -2.0
08/04/2020
11.34
 4,525,680 10.62 11.34 10.40 1,000 4,350 -0.1
07/04/2020
10.62
 589,390 9.93 10.62 10.62 0 46,410 -0.9
06/04/2020
9.93
 1,484,610 9.30 9.93 9.33 0 15,470 -0.3
03/04/2020
9.30
 151,630 9.19 9.30 9.13 40,290 59,460 -0.3
01/04/2020
9.19
 333,350 9.11 9.24 8.97 66,490 87,320 -0.3
31/03/2020
9.11
 535,790 9.24 9.41 8.97 6,830 199,010 -3.2
30/03/2020
9.24
 260,930 9.71 9.71 9.05 20,280 14,060 0.1
27/03/2020
9.71
 1,087,580 9.47 9.96 9.47 66,140 57,070 0.2
26/03/2020
9.47
 540,620 10.07 10.13 9.38 17,480 1,800 0.3
25/03/2020
10.07
 2,265,810 10.05 10.43 9.36 54,590 211,340 -2.7
24/03/2020
10.05
 126,240 10.79 10.79 10.05 34,730 11,790 0.4
23/03/2020
10.79
 339,810 11.59 11.59 10.79 10,000 8,850 0.0
20/03/2020
11.59
 1,962,400 12.45 12.45 11.59 203,180 34,550 3.5
19/03/2020
12.45
 212,900 13.36 13.36 12.45 47,040 222,160 -4.1
18/03/2020
13.36
 691,300 13.36 13.52 12.45 47,040 222,160 -4.1
17/03/2020
13.36
 750,840 12.92 13.80 12.12 72,750 64,330 0.2
16/03/2020
12.92
 6,621,930 12.09 12.92 11.31 510,630 11,280 11.1

Chính sách bảo mật | Điều khoản sử dụng |