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)
16/11/2020
9.33
 3,215,370 9.61 9.64 9.33 46,050 4,800 0.8
13/11/2020
9.61
 1,714,110 9.64 9.64 9.54 48,330 10,000 0.7
12/11/2020
9.64
 3,366,410 9.56 9.66 9.51 122,740 16,600 2.0
11/11/2020
9.56
 7,274,850 9.69 9.69 9.51 88,750 1,640 1.6
10/11/2020
9.69
 5,280,320 9.69 9.79 9.59 59,200 16,010 0.8
09/11/2020
9.69
 2,326,120 9.69 9.74 9.66 60,520 1,680 1.1
06/11/2020
9.69
 3,188,320 9.69 9.79 9.59 152,730 0 2.9
05/11/2020
9.69
 3,922,890 9.69 9.84 9.61 199,480 1,000 3.7
04/11/2020
9.69
 3,617,320 9.59 9.74 9.51 41,840 0 0.8
03/11/2020
9.59
 4,976,030 9.28 9.64 9.30 133,650 35,320 1.8
02/11/2020
9.28
 3,920,940 9.54 9.59 9.28 197,360 10,000 3.4
30/10/2020
9.54
 5,839,620 9.64 9.74 9.41 3,430 84,440 -1.5
29/10/2020
9.64
 3,934,950 9.79 9.79 9.54 8,510 40,820 -0.6
28/10/2020
9.79
 11,540,740 10.10 10.10 9.56 22,680 29,680 -0.1
27/10/2020
10.10
 12,793,100 10.33 10.44 9.95 22,620 6,400 0.3
26/10/2020
10.33
 11,895,940 10.57 10.72 10.33 99,310 2,940 2.0
23/10/2020
10.57
 2,962,630 10.54 10.64 10.54 4,030 51,640 -1.0
22/10/2020
10.54
 7,023,460 10.77 10.77 10.54 65,300 5,000 1.2
21/10/2020
10.77
 13,073,280 10.77 10.80 10.51 29,730 9,500 0.4
20/10/2020
10.77
 36,953,630 10.62 10.90 10.51 108,080 1,000 2.2
19/10/2020
10.62
 7,497,370 10.88 10.88 10.62 5,060 400 0.1
16/10/2020
10.88
 14,283,420 10.82 10.88 10.57 10,340 13,910 -0.1
15/10/2020
10.82
 15,567,050 10.88 11.03 10.72 125,870 49,050 1.6
14/10/2020
10.88
 22,840,530 10.80 11.00 10.49 18,570 31,580 -0.3
13/10/2020
10.80
 8,998,620 10.77 10.82 10.67 6,400 2,100 0.1
12/10/2020
10.77
 4,123,850 10.98 11.11 10.77 32,070 168,560 -2.9
09/10/2020
10.98
 16,097,270 10.77 11.03 10.62 53,670 140,430 -1.8
08/10/2020
10.77
 11,863,940 10.93 10.98 10.64 5,610 84,330 -1.7
07/10/2020
10.93
 19,829,730 11.11 11.11 10.90 19,720 1,680 0.4
06/10/2020
11.11
 12,978,280 10.88 11.13 10.88 380,390 24,790 7.6
05/10/2020
10.88
 2,803,010 11.13 11.13 10.88 57,450 184,530 -2.7
02/10/2020
11.13
 21,924,910 11.06 11.13 10.51 17,730 840 0.3
01/10/2020
11.06
 9,975,400 11.11 11.13 10.67 47,740 13,590 0.7
30/09/2020
11.11
 15,024,070 11.08 11.24 10.75 36,130 131,450 -2.1
29/09/2020
11.08
 13,046,320 10.80 11.34 10.93 69,690 479,380 -8.8
28/09/2020
10.80
 6,870,830 10.67 10.85 10.57 3,040 2,590 0.0
25/09/2020
10.67
 3,255,030 10.64 10.67 10.49 3,860 30,760 -0.5
24/09/2020
10.64
 2,869,380 10.77 10.77 10.59 0 29,990 -0.6
23/09/2020
10.77
 2,853,510 10.85 10.85 10.67 0 107,530 -2.2
22/09/2020
10.85
 9,041,600 10.75 10.88 10.54 114,880 15,810 2.0
21/09/2020
10.75
 3,414,820 10.69 10.80 10.62 17,870 35,490 -0.4
18/09/2020
10.69
 4,061,250 10.57 10.69 10.54 5,310 791,210 -16.3
17/09/2020
10.57
 1,780,490 10.59 10.67 10.57 1,840 62,410 -1.2
16/09/2020
10.59
 1,253,180 10.64 10.69 10.59 40,000 37,410 0.1
15/09/2020
10.64
 1,224,410 10.72 10.80 10.64 11,880 47,680 -0.7
14/09/2020
10.72
 1,029,310 10.85 10.90 10.72 10,940 7,610 0.1
11/09/2020
10.85
 4,102,210 10.85 10.98 10.80 99,990 4,780 2.0
10/09/2020
10.85
 4,471,930 10.67 10.90 10.67 200,150 35,290 3.5
09/09/2020
10.67
 2,484,550 10.75 10.75 10.54 83,330 3,090 1.7
08/09/2020
10.75
 4,852,250 10.77 10.77 10.57 250,630 35,850 4.4
07/09/2020
10.77
 2,811,510 11.03 11.03 10.67 197,830 180,680 0.4
04/09/2020
11.03
 5,073,270 10.80 11.03 10.51 71,460 60,450 0.2
03/09/2020
10.80
 4,330,970 10.75 10.93 10.75 227,700 45,920 3.8
01/09/2020
10.75
 2,694,450 10.72 10.75 10.54 155,690 2,940 3.2
31/08/2020
10.72
 3,153,790 11.00 11.00 10.67 2,000 217,560 -4.5
28/08/2020
11.00
 6,630,540 11.03 11.06 10.82 57,370 108,820 -1.1
27/08/2020
11.03
 9,663,670 10.98 11.13 10.82 30,390 40,000 -0.2
26/08/2020
10.98
 8,713,210 10.82 11.16 10.62 170,110 1,200 3.6
25/08/2020
10.82
 14,623,570 10.51 10.88 10.31 64,820 9,210 1.2
24/08/2020
10.51
 2,746,730 10.41 10.59 10.44 124,910 0 2.6
21/08/2020
10.41
 4,938,640 10.31 10.46 10.21 35,720 5,780 0.6
20/08/2020
10.31
 1,271,000 10.44 10.44 10.21 91,400 53,600 0.8
19/08/2020
10.44
 3,694,390 10.28 10.44 10.18 75,250 50,710 0.5
18/08/2020
10.28
 1,173,650 10.31 10.39 10.26 23,500 66,480 -0.9
17/08/2020
10.31
 1,871,920 10.51 10.51 10.15 9,040 34,520 -0.5
14/08/2020
10.51
 3,644,340 10.59 10.59 10.31 20,960 31,440 -0.2
13/08/2020
10.59
 2,574,480 10.57 10.67 10.49 78,250 9,350 1.4
12/08/2020
10.57
 4,365,390 10.57 10.72 10.36 11,920 67,080 -1.1
11/08/2020
10.57
 1,338,440 10.62 10.67 10.46 12,550 21,640 -0.2
10/08/2020
10.62
 3,049,920 10.49 10.75 10.46 94,060 1,000 1.9
07/08/2020
10.49
 2,701,620 10.36 10.54 10.31 43,520 1,420 0.9
06/08/2020
10.36
 1,293,750 10.33 10.39 10.21 151,100 0 3.0
05/08/2020
10.33
 2,922,930 10.31 10.44 10.08 123,070 22,990 2.0
04/08/2020
10.31
 1,935,400 10.23 10.46 10.26 93,140 12,760 1.6
03/08/2020
10.23
 1,722,270 10.15 10.33 10.00 100 1,000 -0.0
31/07/2020
10.15
 9,952,340 9.82 10.49 9.15 1,000 371,210 -7.3
30/07/2020
9.82
 1,522,620 9.79 9.92 9.72 16,640 33,920 -0.3
29/07/2020
9.79
 5,571,400 10.31 10.31 9.59 16,640 33,920 -0.3
28/07/2020
10.31
 6,305,520 9.92 10.31 9.28 21,690 36,740 -0.3
27/07/2020
9.92
 1,601,960 10.64 10.64 9.92 23,970 1,000 0.4
24/07/2020
10.64
 8,373,070 11.31 11.31 10.54 74,260 13,020 1.3
23/07/2020
11.31
 1,820,260 11.44 11.47 11.24 14,340 9,470 0.1
22/07/2020
11.44
 5,485,880 11.57 11.70 11.34 51,290 28,980 0.5
21/07/2020
11.57
 13,123,330 11.08 11.75 11.18 389,170 139,120 5.5
20/07/2020
11.08
 1,082,330 11.37 11.37 11.08 4,830 0 0.1
17/07/2020
11.37
 6,244,180 11.37 11.42 11.18 58,770 12,890 1.0
16/07/2020
11.37
 7,149,050 11.18 11.44 11.06 44,540 55,480 -0.2
15/07/2020
11.18
 4,399,680 11.00 11.31 10.77 10,000 22,860 -0.3
14/07/2020
11.00
 1,783,480 11.24 11.26 10.93 23,600 70,290 -1.0
13/07/2020
11.24
 4,143,310 10.93 11.37 11.00 60,870 19,250 0.9
10/07/2020
10.93
 3,722,560 10.72 10.98 10.62 54,720 10,000 0.9
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5.5%
09/07/2020
10.72
 3,503,900 10.41 10.77 10.49 78,070 0 1.6
08/07/2020
10.41
 1,054,820 10.49 10.49 10.36 5,250 120 0.1
07/07/2020
10.49
 2,005,510 10.56 10.66 10.41 12,410 0 0.3
06/07/2020
10.56
 1,034,150 10.56 10.64 10.46 5,370 29,390 -0.5
03/07/2020
10.56
 1,162,640 10.31 10.74 10.34 92,650 0 1.9
02/07/2020
10.31
 836,510 10.29 10.49 10.29 0 21,450 -0.4
01/07/2020
10.29
 1,815,810 10.69 10.69 10.14 200 18,650 -0.4
30/06/2020
10.69
 1,546,040 11.49 11.49 10.69 6,900 125,280 -2.5
29/06/2020
11.49
 5,063,080 10.89 11.49 10.14 12,000 85,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |