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)
04/12/2019
16.01
 1,442,730 15.95 16.14 15.98 13,990 0 0.4
03/12/2019
15.95
 3,145,480 15.45 15.98 15.23 67,560 1,360 1.9
02/12/2019
15.45
 1,863,640 15.81 15.90 15.40 140 115,240 -3.2
29/11/2019
15.81
 1,697,190 15.65 15.95 15.62 5,800 8,600 -0.1
28/11/2019
15.65
 2,410,120 15.18 15.68 15.15 125,950 0 3.5
27/11/2019
15.18
 1,620,530 15.40 15.40 14.87 3,460 40,640 -1.0
26/11/2019
15.40
 2,669,330 15.26 15.73 14.63 2,620 155,630 -4.2
25/11/2019
15.26
 2,685,400 14.85 15.26 14.87 20,430 0 0.6
22/11/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
22/11/2019
14.85
 4,778,290 13.88 14.85 14.13 138,730 15,550 3.3
21/11/2019
13.88
 2,283,600 14.23 14.29 13.88 14,180 0 0.4
20/11/2019
14.23
 2,559,950 13.94 14.29 13.69 50,230 14,100 0.9
19/11/2019
13.94
 1,381,490 14.34 14.45 13.94 3,920 5,420 -0.0
18/11/2019
14.34
 1,291,830 14.18 14.48 14.29 20,540 0 0.5
15/11/2019
14.18
 1,123,180 13.88 14.23 13.91 43,600 12,800 0.8
14/11/2019
13.88
 1,209,130 13.56 14.07 13.53 60,440 0 1.5
13/11/2019
13.56
 546,700 13.20 13.61 13.28 105,030 0 2.6
12/11/2019
13.20
 1,859,420 12.82 13.37 12.77 30,150 4,000 0.6
11/11/2019
12.82
 1,101,940 12.74 12.82 12.74 2,240 0 0.1
08/11/2019
12.74
 1,011,900 12.88 12.96 12.72 2,300 0 0.1
07/11/2019
12.88
 1,347,210 12.88 13.01 12.80 33,150 0 0.8
06/11/2019
12.88
 1,023,780 12.74 12.96 12.77 9,370 0 0.2
05/11/2019
12.74
 680,920 12.66 12.74 12.66 720 30 0.0
04/11/2019
12.66
 1,202,730 12.63 12.69 12.53 14,090 4,400 0.2
01/11/2019
12.63
 977,920 12.31 12.63 12.34 77,590 4,770 1.7
31/10/2019
12.31
 366,570 12.44 12.53 12.31 9,570 23,770 -0.3
30/10/2019
12.44
 2,290,950 12.01 12.58 12.09 207,450 0 4.7
29/10/2019
12.01
 1,214,160 11.96 12.09 11.90 0 31,200 -0.7
28/10/2019
11.96
 492,050 11.93 12.01 11.87 2,390 28,230 -0.6
25/10/2019
11.93
 937,770 12.42 12.42 11.90 2,390 21,700 -0.4
24/10/2019
12.42
 560,030 12.47 12.58 12.42 22,320 0 0.5
23/10/2019
12.47
 568,080 12.36 12.55 12.36 8,000 4,450 0.1
22/10/2019
12.36
 2,339,440 12.88 12.96 12.36 10,110 20,000 -0.2
21/10/2019
12.88
 646,400 13.23 13.31 12.74 1,500 11,040 -0.2
18/10/2019
13.23
 709,880 13.37 13.42 13.15 19,500 54,700 -0.9
17/10/2019
13.37
 1,775,370 13.18 13.42 13.01 21,070 57,450 -0.9
16/10/2019
13.18
 1,181,300 13.15 13.28 13.12 19,500 19,490 0.0
15/10/2019
13.15
 775,350 13.31 13.42 13.12 2,410 0 0.1
14/10/2019
13.31
 1,501,860 13.15 13.37 13.15 2,390 2,000 0.0
11/10/2019
13.15
 1,848,870 13.09 13.18 12.99 38,570 32,920 0.1
10/10/2019
13.09
 3,798,900 12.88 13.18 12.85 2,140 31,200 -0.7
09/10/2019
12.88
 1,136,830 12.93 13.04 12.85 6,900 0 0.2
08/10/2019
12.93
 1,240,560 12.80 13.01 12.74 16,160 26,270 -0.2
07/10/2019
12.80
 1,100,380 12.96 12.99 12.77 17,700 45,870 -0.7
04/10/2019
12.96
 1,331,680 13.07 13.07 12.72 8,330 62,320 -1.3
03/10/2019
13.07
 1,070,030 13.15 13.15 12.93 9,840 7,100 0.1
02/10/2019
13.15
 2,000,770 12.91 13.23 12.85 48,220 0 1.2
01/10/2019
12.91
 2,171,100 13.09 13.15 12.74 0 74,290 -1.8
30/09/2019
13.09
 538,300 13.18 13.18 12.99 15,660 13,920 0.0
27/09/2019
13.18
 729,930 13.20 13.23 13.07 0 0 0
26/09/2019
13.20
 1,804,060 12.96 13.20 12.80 0 0 0
25/09/2019
12.96
 760,430 13.12 13.12 12.91 17,160 0 0.4
24/09/2019
13.12
 1,542,260 13.07 13.18 12.91 580 0 0.0
23/09/2019
13.07
 1,509,080 13.04 13.28 12.91 10,000 1,970 0.2
20/09/2019
13.04
 3,002,740 13.28 13.47 12.93 2,860 321,700 -7.7
19/09/2019
13.28
 2,118,430 13.01 13.45 12.82 0 1,000 -0.0
18/09/2019
13.01
 824,060 13.07 13.12 12.88 0 0 0
17/09/2019
13.07
 2,224,310 12.80 13.15 12.69 0 1,000 -0.0
16/09/2019
12.80
 1,143,250 12.39 12.80 12.36 15,170 1,000 0.3
13/09/2019
12.39
 925,630 12.47 12.69 12.34 0 0 0
12/09/2019
12.47
 2,896,530 13.01 13.07 12.47 10,200 49,460 -0.9
11/09/2019
13.01
 3,246,530 12.72 13.01 12.58 0 15,570 -0.4
10/09/2019
12.72
 2,215,270 12.28 12.74 12.12 0 4,000 -0.1
09/09/2019
12.28
 1,294,950 11.96 12.31 11.96 0 0 0
06/09/2019
11.96
 534,410 12.15 12.15 11.93 0 0 0
05/09/2019
12.15
 1,567,820 12.25 12.36 12.04 0 0 0
04/09/2019
12.25
 433,430 12.25 12.25 12.12 31,470 0 0.7
03/09/2019
12.25
 517,460 12.34 12.47 12.23 0 500 -0.0
30/08/2019
12.34
 4,085,710 12.06 12.44 12.04 41,820 2,000 0.9
29/08/2019
12.06
 224,440 12.06 12.15 11.96 0 31,840 -0.7
28/08/2019
12.06
 770,890 11.96 12.17 11.98 14,490 35,030 -0.5
27/08/2019
11.96
 930,880 12.09 12.20 11.96 0 83,450 -1.8
26/08/2019
12.09
 291,630 12.20 12.20 11.90 4,280 0 0.1
23/08/2019
12.20
 577,890 12.20 12.31 12.15 11,900 28,560 -0.4
22/08/2019
12.20
 1,282,930 12.36 12.36 12.06 500 31,840 -0.7
21/08/2019
12.36
 279,880 12.39 12.39 12.23 32,180 1,000 0.7
20/08/2019
12.39
 736,180 12.15 12.39 11.98 700 26,600 -0.6
19/08/2019
12.15
 342,070 12.20 12.25 11.93 2,000 15,920 -0.3
16/08/2019
12.20
 701,060 12.31 12.31 12.01 8,280 95,520 -1.9
15/08/2019
12.31
 599,190 12.36 12.36 11.93 300 0 0.0
14/08/2019
12.36
 775,520 12.28 12.42 12.31 6,600 32,380 -0.6
13/08/2019
12.28
 372,880 12.42 12.42 12.20 0 0 0
12/08/2019
12.42
 3,045,720 12.47 12.50 12.17 0 0 0
09/08/2019
12.47
 1,853,800 12.12 12.47 12.04 99,060 2,200 2.2
08/08/2019
12.12
 938,150 11.96 12.15 11.87 0 0 0
07/08/2019
11.96
 1,080,530 11.90 11.98 11.82 0 19,240 -0.4
06/08/2019
11.90
 248,600 12.20 12.20 11.77 200 0 0.0
05/08/2019
12.20
 315,090 12.17 12.20 11.77 0 39,830 -0.9
02/08/2019
12.17
 199,550 12.36 12.36 12.15 0 0 0
01/08/2019
12.36
 3,059,920 12.39 12.47 12.01 2,000 0 0.0
31/07/2019
12.39
 1,519,090 11.90 12.39 11.71 0 17,640 -0.4
30/07/2019
11.90
 881,070 11.96 12.04 11.77 0 4,880 -0.1
29/07/2019
11.96
 1,120,820 11.82 11.98 11.71 8,870 0 0.2
26/07/2019
11.82
 591,400 11.85 11.93 11.69 0 1,500 -0.0
25/07/2019
11.85
 1,049,110 11.47 12.04 11.41 0 16,000 -0.3
24/07/2019
11.47
 222,970 11.39 11.50 11.39 15,910 0 0.3
23/07/2019
11.39
 382,550 11.52 11.55 11.36 31,820 21,490 0.2
22/07/2019
11.52
 471,600 11.85 11.90 11.44 0 17,130 -0.4
19/07/2019
11.85
 1,312,160 11.82 12.06 11.71 0 43,040 -0.9
18/07/2019
11.82
 743,170 11.85 11.93 11.71 900 65,210 -1.4
17/07/2019
11.85
 1,095,470 11.71 11.87 11.63 0 17,030 -0.4

Chính sách bảo mật | Điều khoản sử dụng |