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)
16/07/2019
11.71
 1,171,410 11.66 11.79 11.58 0 18,520 -0.4
15/07/2019
11.66
 677,090 11.74 11.77 11.55 0 1,460 -0.0
12/07/2019
11.74
 835,640 11.82 11.90 11.66 0 8,450 -0.2
11/07/2019
11.82
 467,320 11.69 11.90 11.66 0 10,000 -0.2
10/07/2019
11.69
 801,190 11.66 11.71 11.60 0 0 0
09/07/2019
11.66
 587,950 11.66 11.69 11.55 0 0 0
08/07/2019
11.66
 582,970 11.58 11.71 11.52 31,770 2,500 0.6
05/07/2019: Cổ tức tiền mặt tỉ lệ: 6.9%
05/07/2019
11.58
 2,011,940 11.42 11.74 11.36 19,770 8,300 0.2
04/07/2019
11.42
 505,000 11.45 11.45 11.29 8,220 2,000 0.1
03/07/2019
11.45
 1,097,760 11.45 11.60 11.39 6,090 2,000 0.1
02/07/2019
11.45
 907,510 11.45 11.50 11.29 0 0 0
01/07/2019
11.45
 2,136,320 11.03 11.68 11.00 47,640 6,000 0.9
28/06/2019
11.03
 811,870 11.03 11.05 10.89 72,940 12,220 1.3
27/06/2019
11.03
 758,080 11.10 11.13 10.97 63,560 35,870 0.6
26/06/2019
11.10
 1,179,930 10.97 11.10 10.95 91,810 7,930 1.8
25/06/2019
10.97
 1,089,890 11.03 11.05 10.87 43,380 17,350 0.5
24/06/2019
11.03
 1,180,980 10.55 11.05 10.53 33,290 2,930 0.6
21/06/2019
10.55
 2,083,420 10.53 10.63 10.47 5,000 1,771,400 -35.5
20/06/2019
10.53
 636,290 10.74 10.74 10.47 0 0 0
19/06/2019
10.74
 777,780 11.24 11.31 10.74 0 1,750 -0.0
18/06/2019
11.24
 953,310 11.21 11.34 11.16 0 23,540 -0.5
17/06/2019
11.21
 1,103,380 11.18 11.24 11.03 0 0 0
14/06/2019
11.18
 1,551,810 11.03 11.26 11.05 85,080 0 1.8
13/06/2019
11.03
 1,211,020 11.42 11.45 11.03 23,240 0 0.5
12/06/2019
11.42
 852,170 11.39 11.45 11.31 24,770 0 0.5
11/06/2019
11.39
 1,378,160 11.18 11.50 11.18 40,080 3,190 0.8
10/06/2019
11.18
 1,167,710 11.03 11.21 10.92 37,540 0 0.8
07/06/2019
11.03
 1,041,160 10.87 11.08 10.82 23,460 0 0.5
06/06/2019
10.87
 507,740 11.05 11.08 10.82 1,000 0 0.0
05/06/2019
11.05
 886,640 11.03 11.08 10.95 37,780 0 0.8
04/06/2019
11.03
 1,090,400 10.97 11.08 10.95 92,830 0 1.9
03/06/2019
10.97
 517,070 10.87 10.97 10.84 74,920 0 1.5
31/05/2019
10.87
 540,190 11.00 11.03 10.66 74,960 100 1.6
30/05/2019
11.00
 431,270 11.03 11.03 10.95 11,160 0 0.2
29/05/2019
11.03
 516,150 11.03 11.08 10.58 75,000 0 1.6
28/05/2019
11.03
 597,560 11.08 11.13 11.03 24,430 82,810 -1.2
27/05/2019
11.08
 531,770 11.13 11.13 11.03 700 0 0.0
24/05/2019
11.13
 497,070 11.18 11.18 10.97 43,290 2,590 0.9
23/05/2019
11.18
 496,090 11.16 11.18 11.05 66,750 0 1.4
22/05/2019
11.16
 423,640 11.16 11.18 11.08 2,500 0 0.1
21/05/2019
11.16
 696,190 11.16 11.26 11.13 38,000 0 0.8
20/05/2019
11.16
 641,660 11.16 11.16 11.03 80,290 0 1.7
17/05/2019
11.16
 495,700 11.16 11.21 11.08 81,940 27,430 1.2
16/05/2019
11.16
 627,550 11.16 11.29 11.16 0 37,250 -0.8
15/05/2019
11.16
 972,310 10.95 11.18 10.92 22,690 400 0.5
14/05/2019
10.95
 539,940 10.89 10.97 10.82 4,010 0 0.1
13/05/2019
10.89
 543,360 10.97 11.03 10.76 8,930 63,200 -1.1
10/05/2019
10.97
 611,670 11.00 11.10 10.87 5,000 640 0.1
09/05/2019
11.00
 830,600 10.97 11.08 10.97 0 0 0
08/05/2019
10.97
 505,670 10.92 11.00 10.82 200 21,680 -0.4
07/05/2019
10.92
 472,530 11.21 11.26 10.71 32,760 118,820 -1.8
06/05/2019
11.21
 593,920 11.26 11.34 11.16 300 280 0.0
03/05/2019
11.26
 1,237,100 11.24 11.31 11.21 37,910 12,440 0.5
02/05/2019
11.24
 618,680 11.24 11.29 11.03 24,960 27,560 -0.1
26/04/2019
11.24
 552,280 11.13 11.24 11.16 39,260 5,400 0.7
25/04/2019
11.13
 552,220 11.10 11.24 11.08 58,680 5,000 1.1
24/04/2019
11.10
 624,060 11.10 11.13 11.05 47,300 0 1.0
23/04/2019
11.10
 571,240 11.08 11.21 11.08 0 0 0
22/04/2019
11.08
 522,670 11.10 11.13 10.89 500 0 0.0
19/04/2019
11.10
 341,730 11.08 11.16 11.05 200 0 0.0
18/04/2019
11.08
 208,210 11.18 11.21 11.08 19,780 0 0.4
17/04/2019
11.18
 440,870 11.31 11.39 11.10 500 0 0.0
16/04/2019
11.31
 440,000 11.55 11.55 11.05 300 4,110 -0.1
12/04/2019
11.55
 697,530 11.63 11.66 11.47 38,460 0 0.8
11/04/2019
11.63
 723,200 11.55 11.63 11.50 49,020 500 1.1
10/04/2019
11.55
 571,060 11.73 11.73 11.45 0 4,670 -0.1
09/04/2019
11.73
 667,880 11.63 11.76 10.87 0 5,840 -0.1
08/04/2019
11.63
 1,016,770 12.21 12.21 11.37 57,040 0 1.3
05/04/2019
12.21
 823,540 12.71 12.71 12.08 100 0 0.0
04/04/2019
12.71
 1,644,270 12.71 12.89 12.47 26,680 8,070 0.4
03/04/2019
12.71
 2,435,780 12.31 12.76 12.34 37,380 380 0.9
02/04/2019
12.31
 1,981,990 11.87 12.36 11.79 440 500 -0.0
01/04/2019
11.87
 310,440 11.87 11.94 11.71 2,820 7,840 -0.1
29/03/2019
11.87
 532,600 11.84 11.92 11.76 0 220 -0.0
28/03/2019
11.84
 444,960 11.87 11.87 11.68 45,960 8,480 0.8
27/03/2019
11.87
 166,620 11.87 11.89 11.71 1,500 0 0.0
26/03/2019
11.87
 231,820 11.84 11.89 11.71 0 700 -0.0
25/03/2019
11.84
 371,660 12.02 12.05 11.55 0 0 0
22/03/2019
12.02
 352,860 11.97 12.08 11.94 1,030 12,090 -0.3
21/03/2019
11.97
 1,019,180 11.84 11.97 11.79 44,250 11,860 0.7
20/03/2019
11.84
 586,870 11.81 11.87 11.79 112,480 12,130 2.3
19/03/2019
11.81
 541,270 11.79 11.81 11.60 78,020 64,000 0.3
18/03/2019
11.79
 312,340 11.94 12.02 11.50 20 70,010 -1.6
15/03/2019
11.94
 723,880 12.34 12.39 11.92 455,880 141,020 7.2
14/03/2019
12.34
 446,930 12.18 12.34 12.15 62,640 0 1.5
13/03/2019
12.18
 372,250 12.15 12.26 12.18 22,580 11,760 0.3
12/03/2019
12.15
 145,490 12.10 12.15 12.08 6,000 7,080 -0.0
11/03/2019
12.10
 242,850 12.02 12.15 11.97 31,000 10,810 0.5
08/03/2019
12.02
 479,780 12.00 12.02 11.66 30,300 0 0.7
07/03/2019
12.00
 675,180 12.10 12.15 11.87 53,640 13,450 0.9
06/03/2019
12.10
 612,190 12.00 12.15 12.02 25,240 0 0.6
05/03/2019
12.00
 965,630 11.97 12.00 11.76 36,160 0 0.8
04/03/2019
11.97
 2,454,210 12.65 12.68 11.79 72,280 0 1.6
01/03/2019
12.65
 603,810 12.81 12.86 12.60 43,460 10 1.1
28/02/2019
12.81
 1,212,820 13.65 13.68 12.81 100,720 25,780 1.9
27/02/2019
13.65
 2,986,310 12.86 13.65 12.92 71,480 6,200 1.6
26/02/2019
12.86
 1,540,640 12.86 12.89 12.08 71,780 11,110 1.4
25/02/2019
12.86
 2,476,770 12.99 13.13 12.73 71,480 10,170 1.5
22/02/2019
12.99
 7,118,500 12.34 12.99 11.84 35,750 7,910 0.6
21/02/2019
12.34
 1,535,020 11.97 12.34 11.97 118,950 15,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |