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)
13/03/2020
12.09
 714,270 12.97 12.97 12.09 28,000 35,420 -0.2
12/03/2020
12.97
 977,450 13.94 13.94 12.97 33,810 42,590 -0.2
11/03/2020
13.94
 1,738,790 14.96 14.96 13.94 76,050 87,230 -0.3
10/03/2020
14.96
 1,272,070 16.06 16.06 14.96 45,600 82,450 -1.0
09/03/2020
16.06
 822,930 17.25 17.25 16.06 0 0 0
06/03/2020
17.25
 1,644,630 18.16 18.16 16.92 31,790 16,900 0.5
05/03/2020
18.16
 2,239,250 18.49 18.49 17.22 86,210 21,780 2.1
04/03/2020
18.49
 1,344,340 19.01 19.07 18.43 2,770 50,110 -1.6
03/03/2020
19.01
 4,446,520 18.71 19.18 18.38 338,920 77,520 8.9
02/03/2020
18.71
 5,053,330 17.55 18.71 17.19 190,460 97,360 3.1
28/02/2020
17.55
 1,035,070 18.85 18.88 17.55 66,390 40,670 0.8
27/02/2020
18.85
 1,214,400 20.17 20.17 18.85 59,710 109,310 -1.7
26/02/2020
20.17
 1,742,640 21.39 21.39 20.06 49,520 46,530 0.1
25/02/2020
21.39
 1,060,480 22.93 22.93 21.33 2,000 37,070 -1.4
24/02/2020
22.93
 1,132,380 24.64 24.64 22.93 1,500 10,420 -0.4
21/02/2020
24.64
 538,180 24.56 24.75 24.26 2,380 47,740 -2.0
20/02/2020
24.56
 494,490 24.51 24.59 24.42 0 146,590 -6.5
19/02/2020
24.51
 614,030 24.51 24.59 24.42 0 115,820 -5.1
18/02/2020
24.51
 288,440 24.53 24.64 24.34 17,190 37,050 -0.9
17/02/2020
24.53
 622,810 24.42 24.53 24.34 0 94,660 -4.2
14/02/2020
24.42
 1,183,840 25.06 25.14 24.23 1,890 130,700 -5.7
13/02/2020
25.06
 626,960 24.89 25.06 24.89 2,370 20,000 -0.8
12/02/2020
24.89
 660,560 24.73 24.92 24.73 91,410 30,300 2.8
11/02/2020
24.73
 673,810 24.31 24.75 24.31 17,780 300 0.8
10/02/2020
24.31
 660,200 23.76 24.31 23.76 36,390 390 1.6
07/02/2020
23.76
 844,690 23.46 23.76 23.46 32,720 0 1.4
06/02/2020
23.46
 701,640 23.04 23.46 23.04 40,670 0 1.7
05/02/2020
23.04
 729,910 22.74 23.04 22.74 15,300 0 0.6
04/02/2020
22.74
 613,880 22.57 22.77 22.60 1,060 0 0.0
03/02/2020
22.57
 549,950 22.66 22.68 22.30 15,620 1,200 0.6
31/01/2020
22.66
 865,140 22.44 22.66 22.41 4,520 12,410 -0.3
30/01/2020
22.44
 767,580 22.38 22.44 22.35 28,230 64,280 -1.5
22/01/2020
22.38
 1,759,120 22.08 22.38 22.08 114,070 0 4.6
21/01/2020
22.08
 751,430 21.91 22.08 21.91 1,870 0 0.1
20/01/2020
21.91
 809,700 21.86 21.94 21.86 3,230 400 0.1
17/01/2020
21.86
 1,110,320 21.50 21.86 21.47 1,310 39,070 -1.5
16/01/2020
21.50
 655,480 21.53 21.97 21.50 2,020 23,590 -0.8
15/01/2020
21.53
 534,410 20.20 21.61 20.20 12,290 16,870 -0.2
14/01/2020
20.20
 779,660 19.26 20.23 19.26 48,440 0 1.7
13/01/2020
19.26
 1,121,720 19.12 19.26 19.12 11,940 6,870 0.2
10/01/2020
19.12
 1,032,370 18.96 19.12 18.96 11,310 0 0.4
09/01/2020
18.96
 1,291,880 18.88 19.07 18.88 19,450 0 0.7
08/01/2020
18.88
 783,960 18.82 18.93 18.79 15,750 0 0.5
07/01/2020
18.82
 1,188,090 18.55 18.96 18.57 35,070 12,950 0.8
06/01/2020
18.55
 729,770 18.60 18.71 18.49 27,220 11,040 0.5
03/01/2020
18.60
 1,290,400 18.38 18.77 18.38 15,620 0 0.5
02/01/2020
18.38
 1,542,690 18.02 18.38 17.97 102,360 1,000 3.4
31/12/2019
18.02
 1,223,330 17.72 18.10 17.72 47,010 3,890 1.4
30/12/2019
17.72
 1,431,110 17.50 17.80 17.39 79,780 0 2.4
27/12/2019
17.50
 1,752,530 17.22 17.55 17.08 174,360 520 5.5
26/12/2019
17.22
 1,667,560 16.78 17.33 16.75 97,690 3,000 2.9
25/12/2019
16.78
 1,280,670 16.61 16.83 16.56 37,690 0 1.1
24/12/2019
16.61
 1,920,930 16.59 16.92 16.39 79,780 0 2.4
23/12/2019
16.59
 2,471,380 15.51 16.59 15.68 80,550 3,000 2.3
20/12/2019
15.51
 1,378,990 15.48 15.59 15.43 23,100 653,070 -17.7
19/12/2019
15.48
 1,125,300 16.28 16.39 15.40 18,410 98,840 -2.2
18/12/2019
16.28
 1,481,850 16.23 16.36 16.12 32,380 27,660 0.1
17/12/2019
16.23
 2,656,610 16.12 16.42 15.98 87,890 30 2.6
16/12/2019
16.12
 1,575,360 16.34 16.34 15.84 3,760 33,650 -0.9
13/12/2019
16.34
 1,315,080 16.67 16.75 16.31 17,990 27,320 -0.3
12/12/2019
16.67
 2,151,810 16.06 16.78 16.12 83,880 0 2.5
11/12/2019
16.06
 2,387,420 15.18 16.06 15.23 158,870 0 4.5
10/12/2019
15.18
 1,656,920 15.21 15.32 14.82 24,690 4,030 0.6
09/12/2019
15.21
 1,186,330 15.54 15.56 15.18 2,450 15,640 -0.4
06/12/2019
15.54
 1,152,740 15.48 15.65 15.34 49,500 16,290 0.9
05/12/2019
15.48
 1,541,520 16.01 16.09 15.45 13,170 164,410 -4.2
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

Chính sách bảo mật | Điều khoản sử dụng |