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)
09/09/2019
11.17
 1,294,950 10.87 11.19 10.87 0 0 0
06/09/2019
10.87
 534,410 11.04 11.04 10.84 0 0 0
05/09/2019
11.04
 1,567,820 11.14 11.24 10.94 0 0 0
04/09/2019
11.14
 433,430 11.14 11.14 11.02 31,470 0 0.7
03/09/2019
11.14
 517,460 11.21 11.34 11.12 0 500 -0.0
30/08/2019
11.21
 4,085,710 10.97 11.31 10.94 41,820 2,000 0.9
29/08/2019
10.97
 224,440 10.97 11.04 10.87 0 31,840 -0.7
28/08/2019
10.97
 770,890 10.87 11.07 10.89 14,490 35,030 -0.5
27/08/2019
10.87
 930,880 10.99 11.09 10.87 0 83,450 -1.8
26/08/2019
10.99
 291,630 11.09 11.09 10.82 4,280 0 0.1
23/08/2019
11.09
 577,890 11.09 11.19 11.04 11,900 28,560 -0.4
22/08/2019
11.09
 1,282,930 11.24 11.24 10.97 500 31,840 -0.7
21/08/2019
11.24
 279,880 11.26 11.26 11.12 32,180 1,000 0.7
20/08/2019
11.26
 736,180 11.04 11.26 10.89 700 26,600 -0.6
19/08/2019
11.04
 342,070 11.09 11.14 10.84 2,000 15,920 -0.3
16/08/2019
11.09
 701,060 11.19 11.19 10.92 8,280 95,520 -1.9
15/08/2019
11.19
 599,190 11.24 11.24 10.84 300 0 0.0
14/08/2019
11.24
 775,520 11.17 11.29 11.19 6,600 32,380 -0.6
13/08/2019
11.17
 372,880 11.29 11.29 11.09 0 0 0
12/08/2019
11.29
 3,045,720 11.34 11.36 11.07 0 0 0
09/08/2019
11.34
 1,853,800 11.02 11.34 10.94 99,060 2,200 2.2
08/08/2019
11.02
 938,150 10.87 11.04 10.80 0 0 0
07/08/2019
10.87
 1,080,530 10.82 10.89 10.75 0 19,240 -0.4
06/08/2019
10.82
 248,600 11.09 11.09 10.70 200 0 0.0
05/08/2019
11.09
 315,090 11.07 11.09 10.70 0 39,830 -0.9
02/08/2019
11.07
 199,550 11.24 11.24 11.04 0 0 0
01/08/2019
11.24
 3,059,920 11.26 11.34 10.92 2,000 0 0.0
31/07/2019
11.26
 1,519,090 10.82 11.26 10.65 0 17,640 -0.4
30/07/2019
10.82
 881,070 10.87 10.94 10.70 0 4,880 -0.1
29/07/2019
10.87
 1,120,820 10.75 10.89 10.65 8,870 0 0.2
26/07/2019
10.75
 591,400 10.77 10.84 10.62 0 1,500 -0.0
25/07/2019
10.77
 1,049,110 10.43 10.94 10.38 0 16,000 -0.3
24/07/2019
10.43
 222,970 10.35 10.45 10.35 15,910 0 0.3
23/07/2019
10.35
 382,550 10.47 10.50 10.33 31,820 21,490 0.2
22/07/2019
10.47
 471,600 10.77 10.82 10.40 0 17,130 -0.4
19/07/2019
10.77
 1,312,160 10.75 10.97 10.65 0 43,040 -0.9
18/07/2019
10.75
 743,170 10.77 10.84 10.65 900 65,210 -1.4
17/07/2019
10.77
 1,095,470 10.65 10.80 10.57 0 17,030 -0.4
16/07/2019
10.65
 1,171,410 10.60 10.72 10.52 0 18,520 -0.4
15/07/2019
10.60
 677,090 10.67 10.70 10.50 0 1,460 -0.0
12/07/2019
10.67
 835,640 10.75 10.82 10.60 0 8,450 -0.2
11/07/2019
10.75
 467,320 10.62 10.82 10.60 0 10,000 -0.2
10/07/2019
10.62
 801,190 10.60 10.65 10.55 0 0 0
09/07/2019
10.60
 587,950 10.60 10.62 10.50 0 0 0
08/07/2019
10.60
 582,970 10.52 10.65 10.47 31,770 2,500 0.6
05/07/2019: Cổ tức tiền mặt tỉ lệ: 6.9%
05/07/2019
10.52
 2,011,940 10.38 10.67 10.33 19,770 8,300 0.2
04/07/2019
10.38
 505,000 10.41 10.41 10.26 8,220 2,000 0.1
03/07/2019
10.41
 1,097,760 10.41 10.55 10.36 6,090 2,000 0.1
02/07/2019
10.41
 907,510 10.41 10.45 10.26 0 0 0
01/07/2019
10.41
 2,136,320 10.02 10.62 10.00 47,640 6,000 0.9
28/06/2019
10.02
 811,870 10.02 10.05 9.90 72,940 12,220 1.3
27/06/2019
10.02
 758,080 10.09 10.12 9.98 63,560 35,870 0.6
26/06/2019
10.09
 1,179,930 9.98 10.09 9.95 91,810 7,930 1.8
25/06/2019
9.98
 1,089,890 10.02 10.05 9.88 43,380 17,350 0.5
24/06/2019
10.02
 1,180,980 9.59 10.05 9.57 33,290 2,930 0.6
21/06/2019
9.59
 2,083,420 9.57 9.67 9.52 5,000 1,771,400 -35.5
20/06/2019
9.57
 636,290 9.76 9.76 9.52 0 0 0
19/06/2019
9.76
 777,780 10.21 10.29 9.76 0 1,750 -0.0
18/06/2019
10.21
 953,310 10.19 10.31 10.14 0 23,540 -0.5
17/06/2019
10.19
 1,103,380 10.17 10.21 10.02 0 0 0
14/06/2019
10.17
 1,551,810 10.02 10.24 10.05 85,080 0 1.8
13/06/2019
10.02
 1,211,020 10.38 10.41 10.02 23,240 0 0.5
12/06/2019
10.38
 852,170 10.36 10.41 10.29 24,770 0 0.5
11/06/2019
10.36
 1,378,160 10.17 10.45 10.17 40,080 3,190 0.8
10/06/2019
10.17
 1,167,710 10.02 10.19 9.93 37,540 0 0.8
07/06/2019
10.02
 1,041,160 9.88 10.07 9.83 23,460 0 0.5
06/06/2019
9.88
 507,740 10.05 10.07 9.83 1,000 0 0.0
05/06/2019
10.05
 886,640 10.02 10.07 9.95 37,780 0 0.8
04/06/2019
10.02
 1,090,400 9.98 10.07 9.95 92,830 0 1.9
03/06/2019
9.98
 517,070 9.88 9.98 9.86 74,920 0 1.5
31/05/2019
9.88
 540,190 10.00 10.02 9.69 74,960 100 1.6
30/05/2019
10.00
 431,270 10.02 10.02 9.95 11,160 0 0.2
29/05/2019
10.02
 516,150 10.02 10.07 9.62 75,000 0 1.6
28/05/2019
10.02
 597,560 10.07 10.12 10.02 24,430 82,810 -1.2
27/05/2019
10.07
 531,770 10.12 10.12 10.02 700 0 0.0
24/05/2019
10.12
 497,070 10.17 10.17 9.98 43,290 2,590 0.9
23/05/2019
10.17
 496,090 10.14 10.17 10.05 66,750 0 1.4
22/05/2019
10.14
 423,640 10.14 10.17 10.07 2,500 0 0.1
21/05/2019
10.14
 696,190 10.14 10.24 10.12 38,000 0 0.8
20/05/2019
10.14
 641,660 10.14 10.14 10.02 80,290 0 1.7
17/05/2019
10.14
 495,700 10.14 10.19 10.07 81,940 27,430 1.2
16/05/2019
10.14
 627,550 10.14 10.26 10.14 0 37,250 -0.8
15/05/2019
10.14
 972,310 9.95 10.17 9.93 22,690 400 0.5
14/05/2019
9.95
 539,940 9.90 9.98 9.83 4,010 0 0.1
13/05/2019
9.90
 543,360 9.98 10.02 9.78 8,930 63,200 -1.1
10/05/2019
9.98
 611,670 10.00 10.09 9.88 5,000 640 0.1
09/05/2019
10.00
 830,600 9.98 10.07 9.98 0 0 0
08/05/2019
9.98
 505,670 9.93 10.00 9.83 200 21,680 -0.4
07/05/2019
9.93
 472,530 10.19 10.24 9.74 32,760 118,820 -1.8
06/05/2019
10.19
 593,920 10.24 10.31 10.14 300 280 0.0
03/05/2019
10.24
 1,237,100 10.21 10.29 10.19 37,910 12,440 0.5
02/05/2019
10.21
 618,680 10.21 10.26 10.02 24,960 27,560 -0.1
26/04/2019
10.21
 552,280 10.12 10.21 10.14 39,260 5,400 0.7
25/04/2019
10.12
 552,220 10.09 10.21 10.07 58,680 5,000 1.1
24/04/2019
10.09
 624,060 10.09 10.12 10.05 47,300 0 1.0
23/04/2019
10.09
 571,240 10.07 10.19 10.07 0 0 0
22/04/2019
10.07
 522,670 10.09 10.12 9.90 500 0 0.0
19/04/2019
10.09
 341,730 10.07 10.14 10.05 200 0 0.0
18/04/2019
10.07
 208,210 10.17 10.19 10.07 19,780 0 0.4
17/04/2019
10.17
 440,870 10.29 10.36 10.09 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |