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

14.90
-0.20
(-1.32%)
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
(2026-05-20) 		-0.45 -2.89% 111,892,200 -15,820,059 0
14.80
16
14.90
2 tháng
(2026-04-20) 		-2 -11.70% 283,959,400 -27,576,395 0
14.80
18.15
14.90
3 tháng
(2026-03-23) 		0.15 1% 546,588,300 -11,755,950 0
14.80
18.15
14.90
6 tháng
(2025-12-22) 		-4.05 -21.15% 953,233,100 -26,062,650 -238.7
12.85
19.15
14.90
12 tháng
(2025-06-24) 		-0.86 -5.36% 2,052,923,200 -14,742,250 -34.8
12.85
24.62
14.90
24 tháng
(2024-07-01) 		-0.49 -3.12% 3,801,671,500 13,431,752 397.9
11.07
24.62
14.90
36 tháng
(2023-07-05) 		7.93 110.72% 6,607,648,400 29,538,919 661.8
7.17
24.62
14.90
60 tháng
(2021-07-15) 		3.97 35.67% 9,921,634,900 -30,243,217 -438.6
3.91
24.62
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |