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

11.70
0.40
(3.54%)
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
(2026-08-18) 		0.57 5.34% 140,515,700 -1,207,000 0
10.41
14.50
11.70
2 tháng
(2026-07-20) 		-0.11 -0.96% 250,574,800 -1,207,000 0
10
14.50
11.70
3 tháng
(2026-06-19) 		-2.25 -16.58% 327,949,300 -1,207,000 0
10
14.50
11.70
6 tháng
(2026-03-23) 		-2.29 -16.86% 891,326,400 -1,207,000 0
10
16.50
11.70
12 tháng
(2025-09-22) 		-6.97 -38.14% 1,823,879,700 -1,207,000 0
10
22.38
11.70
24 tháng
(2024-09-27) 		-2.16 -16.05% 3,676,820,000 -1,207,000 0
8.54
22.38
11.70
36 tháng
(2023-10-03) 		3.06 37.12% 6,309,729,000 -1,207,000 0
7.57
22.38
11.70
60 tháng
(2021-10-13) 		0.90 8.60% 9,984,366,500 -35,992,764 -651.8
3.56
22.38
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
20.67
 613,880 20.52 20.70 20.55 1,060 0 0.0
03/02/2020
20.52
 549,950 20.60 20.62 20.27 15,620 1,200 0.6
31/01/2020
20.60
 865,140 20.40 20.60 20.37 4,520 12,410 -0.3
30/01/2020
20.40
 767,580 20.35 20.40 20.32 28,230 64,280 -1.5
22/01/2020
20.35
 1,759,120 20.07 20.35 20.07 114,070 0 4.6
21/01/2020
20.07
 751,430 19.92 20.07 19.92 1,870 0 0.1
20/01/2020
19.92
 809,700 19.87 19.95 19.87 3,230 400 0.1
17/01/2020
19.87
 1,110,320 19.54 19.87 19.52 1,310 39,070 -1.5
16/01/2020
19.54
 655,480 19.57 19.97 19.54 2,020 23,590 -0.8
15/01/2020
19.57
 534,410 18.36 19.64 18.36 12,290 16,870 -0.2
14/01/2020
18.36
 779,660 17.51 18.39 17.51 48,440 0 1.7
13/01/2020
17.51
 1,121,720 17.39 17.51 17.39 11,940 6,870 0.2
10/01/2020
17.39
 1,032,370 17.24 17.39 17.24 11,310 0 0.4
09/01/2020
17.24
 1,291,880 17.16 17.34 17.16 19,450 0 0.7
08/01/2020
17.16
 783,960 17.11 17.21 17.08 15,750 0 0.5
07/01/2020
17.11
 1,188,090 16.86 17.24 16.88 35,070 12,950 0.8
06/01/2020
16.86
 729,770 16.91 17.01 16.81 27,220 11,040 0.5
03/01/2020
16.91
 1,290,400 16.71 17.06 16.71 15,620 0 0.5
02/01/2020
16.71
 1,542,690 16.38 16.71 16.33 102,360 1,000 3.4
31/12/2019
16.38
 1,223,330 16.11 16.46 16.11 47,010 3,890 1.4
30/12/2019
16.11
 1,431,110 15.91 16.18 15.81 79,780 0 2.4
27/12/2019
15.91
 1,752,530 15.65 15.96 15.53 174,360 520 5.5
26/12/2019
15.65
 1,667,560 15.25 15.76 15.23 97,690 3,000 2.9
25/12/2019
15.25
 1,280,670 15.10 15.30 15.05 37,690 0 1.1
24/12/2019
15.10
 1,920,930 15.08 15.38 14.90 79,780 0 2.4
23/12/2019
15.08
 2,471,380 14.10 15.08 14.25 80,550 3,000 2.3
20/12/2019
14.10
 1,378,990 14.07 14.17 14.02 23,100 653,070 -17.7
19/12/2019
14.07
 1,125,300 14.80 14.90 14.00 18,410 98,840 -2.2
18/12/2019
14.80
 1,481,850 14.75 14.88 14.65 32,380 27,660 0.1
17/12/2019
14.75
 2,656,610 14.65 14.93 14.53 87,890 30 2.6
16/12/2019
14.65
 1,575,360 14.85 14.85 14.40 3,760 33,650 -0.9
13/12/2019
14.85
 1,315,080 15.15 15.23 14.83 17,990 27,320 -0.3
12/12/2019
15.15
 2,151,810 14.60 15.25 14.65 83,880 0 2.5
11/12/2019
14.60
 2,387,420 13.80 14.60 13.85 158,870 0 4.5
10/12/2019
13.80
 1,656,920 13.82 13.92 13.47 24,690 4,030 0.6
09/12/2019
13.82
 1,186,330 14.12 14.15 13.80 2,450 15,640 -0.4
06/12/2019
14.12
 1,152,740 14.07 14.22 13.95 49,500 16,290 0.9
05/12/2019
14.07
 1,541,520 14.55 14.63 14.05 13,170 164,410 -4.2
04/12/2019
14.55
 1,442,730 14.50 14.68 14.53 13,990 0 0.4
03/12/2019
14.50
 3,145,480 14.05 14.53 13.85 67,560 1,360 1.9
02/12/2019
14.05
 1,863,640 14.38 14.45 14.00 140 115,240 -3.2
29/11/2019
14.38
 1,697,190 14.22 14.50 14.20 5,800 8,600 -0.1
28/11/2019
14.22
 2,410,120 13.80 14.25 13.77 125,950 0 3.5
27/11/2019
13.80
 1,620,530 14.00 14.00 13.52 3,460 40,640 -1.0
26/11/2019
14.00
 2,669,330 13.87 14.30 13.30 2,620 155,630 -4.2
25/11/2019
13.87
 2,685,400 13.50 13.87 13.52 20,430 0 0.6
22/11/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
22/11/2019
13.50
 4,778,290 12.62 13.50 12.85 138,730 15,550 3.3
21/11/2019
12.62
 2,283,600 12.94 12.99 12.62 14,180 0 0.4
20/11/2019
12.94
 2,559,950 12.67 12.99 12.45 50,230 14,100 0.9
19/11/2019
12.67
 1,381,490 13.04 13.14 12.67 3,920 5,420 -0.0
18/11/2019
13.04
 1,291,830 12.89 13.16 12.99 20,540 0 0.5
15/11/2019
12.89
 1,123,180 12.62 12.94 12.64 43,600 12,800 0.8
14/11/2019
12.62
 1,209,130 12.32 12.79 12.30 60,440 0 1.5
13/11/2019
12.32
 546,700 12.00 12.37 12.08 105,030 0 2.6
12/11/2019
12.00
 1,859,420 11.66 12.15 11.61 30,150 4,000 0.6
11/11/2019
11.66
 1,101,940 11.58 11.66 11.58 2,240 0 0.1
08/11/2019
11.58
 1,011,900 11.71 11.78 11.56 2,300 0 0.1
07/11/2019
11.71
 1,347,210 11.71 11.83 11.63 33,150 0 0.8
06/11/2019
11.71
 1,023,780 11.58 11.78 11.61 9,370 0 0.2
05/11/2019
11.58
 680,920 11.51 11.58 11.51 720 30 0.0
04/11/2019
11.51
 1,202,730 11.49 11.53 11.39 14,090 4,400 0.2
01/11/2019
11.49
 977,920 11.19 11.49 11.21 77,590 4,770 1.7
31/10/2019
11.19
 366,570 11.31 11.39 11.19 9,570 23,770 -0.3
30/10/2019
11.31
 2,290,950 10.92 11.44 10.99 207,450 0 4.7
29/10/2019
10.92
 1,214,160 10.87 10.99 10.82 0 31,200 -0.7
28/10/2019
10.87
 492,050 10.84 10.92 10.80 2,390 28,230 -0.6
25/10/2019
10.84
 937,770 11.29 11.29 10.82 2,390 21,700 -0.4
24/10/2019
11.29
 560,030 11.34 11.44 11.29 22,320 0 0.5
23/10/2019
11.34
 568,080 11.24 11.41 11.24 8,000 4,450 0.1
22/10/2019
11.24
 2,339,440 11.71 11.78 11.24 10,110 20,000 -0.2
21/10/2019
11.71
 646,400 12.03 12.10 11.58 1,500 11,040 -0.2
18/10/2019
12.03
 709,880 12.15 12.20 11.95 19,500 54,700 -0.9
17/10/2019
12.15
 1,775,370 11.98 12.20 11.83 21,070 57,450 -0.9
16/10/2019
11.98
 1,181,300 11.95 12.08 11.93 19,500 19,490 0.0
15/10/2019
11.95
 775,350 12.10 12.20 11.93 2,410 0 0.1
14/10/2019
12.10
 1,501,860 11.95 12.15 11.95 2,390 2,000 0.0
11/10/2019
11.95
 1,848,870 11.90 11.98 11.81 38,570 32,920 0.1
10/10/2019
11.90
 3,798,900 11.71 11.98 11.68 2,140 31,200 -0.7
09/10/2019
11.71
 1,136,830 11.76 11.86 11.68 6,900 0 0.2
08/10/2019
11.76
 1,240,560 11.63 11.83 11.58 16,160 26,270 -0.2
07/10/2019
11.63
 1,100,380 11.78 11.81 11.61 17,700 45,870 -0.7
04/10/2019
11.78
 1,331,680 11.88 11.88 11.56 8,330 62,320 -1.3
03/10/2019
11.88
 1,070,030 11.95 11.95 11.76 9,840 7,100 0.1
02/10/2019
11.95
 2,000,770 11.73 12.03 11.68 48,220 0 1.2
01/10/2019
11.73
 2,171,100 11.90 11.95 11.58 0 74,290 -1.8
30/09/2019
11.90
 538,300 11.98 11.98 11.81 15,660 13,920 0.0
27/09/2019
11.98
 729,930 12.00 12.03 11.88 0 0 0
26/09/2019
12.00
 1,804,060 11.78 12.00 11.63 0 0 0
25/09/2019
11.78
 760,430 11.93 11.93 11.73 17,160 0 0.4
24/09/2019
11.93
 1,542,260 11.88 11.98 11.73 580 0 0.0
23/09/2019
11.88
 1,509,080 11.86 12.08 11.73 10,000 1,970 0.2
20/09/2019
11.86
 3,002,740 12.08 12.25 11.76 2,860 321,700 -7.7
19/09/2019
12.08
 2,118,430 11.83 12.22 11.66 0 1,000 -0.0
18/09/2019
11.83
 824,060 11.88 11.93 11.71 0 0 0
17/09/2019
11.88
 2,224,310 11.63 11.95 11.53 0 1,000 -0.0
16/09/2019
11.63
 1,143,250 11.26 11.63 11.24 15,170 1,000 0.3
13/09/2019
11.26
 925,630 11.34 11.53 11.21 0 0 0
12/09/2019
11.34
 2,896,530 11.83 11.88 11.34 10,200 49,460 -0.9
11/09/2019
11.83
 3,246,530 11.56 11.83 11.44 0 15,570 -0.4
10/09/2019
11.56
 2,215,270 11.17 11.58 11.02 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |