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

11.40
-0.15
(-1.30%)
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
(2026-07-01) 		-3.05 -20.89% 100,979,400 -6,533,045 0
11
14.60
11.40
2 tháng
(2026-06-01) 		-3.95 -25.48% 188,888,200 -19,917,548 0
11
15.50
11.40
3 tháng
(2026-05-04) 		-5.75 -33.24% 340,228,700 -39,025,381 0
11
17.35
11.40
6 tháng
(2026-02-02) 		-3.85 -25% 887,612,200 -14,477,000 92.5
11
18.15
11.40
12 tháng
(2025-08-05) 		-7.81 -40.34% 1,911,130,800 -36,558,900 -215.2
11
24.62
11.40
24 tháng
(2024-08-12) 		-1.62 -12.28% 3,589,895,500 14,912,602 585.2
11
24.62
11.40
36 tháng
(2023-08-16) 		1.15 11.05% 6,378,217,000 21,441,669 673.5
8.33
24.62
11.40
60 tháng
(2021-08-26) 		0.91 8.59% 9,856,797,800 -30,557,667 -279.1
3.91
24.62
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |