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

15.45
-0.05
(-0.32%)
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
(2025-12-29) 		-3.90 -21.08% 144,871,300 -21,292,500 -347.5
14.60
18.50
15.50
2 tháng
(2025-12-01) 		-5.70 -28.08% 237,680,100 -24,955,200 -411.3
14.60
20.75
15.50
3 tháng
(2025-10-30) 		-6.45 -30.63% 353,860,300 -23,341,400 -375.1
14.60
21.05
15.50
6 tháng
(2025-08-01) 		-4.27 -22.62% 1,015,502,600 -22,013,600 -299.5
14.60
24.62
15.50
12 tháng
(2025-02-03) 		2.25 18.26% 2,050,690,500 17,649,234 278.4
11.77
24.62
15.50
24 tháng
(2024-02-15) 		3.44 30.86% 4,236,054,600 32,721,669 542.7
10.50
24.62
15.50
36 tháng
(2023-02-13) 		9.06 163.70% 6,406,033,200 31,334,009 532.7
5.48
24.62
15.50
60 tháng
(2021-02-23) 		1.23 9.22% 9,729,748,100 -27,643,867 -592.6
3.91
24.62
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |