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

15.50
0.90
(6.16%)
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% 140,441,700 -20,825,600 -340.7
14.60
18.50
14.60
2 tháng
(2025-11-28) 		-5.85 -28.61% 239,025,200 -25,072,000 -416.1
14.60
20.75
14.60
3 tháng
(2025-10-29) 		-6.54 -30.95% 353,643,000 -22,880,400 -368.5
14.60
21.14
14.60
6 tháng
(2025-07-31) 		-5.05 -25.69% 1,024,009,500 -20,799,000 -275.3
14.60
24.62
14.60
12 tháng
(2025-02-03) 		2.25 18.26% 2,046,260,900 18,116,134 285.2
11.77
24.62
14.60
24 tháng
(2024-02-07) 		3.61 32.82% 4,237,927,500 33,177,469 549.3
10.50
24.62
14.60
36 tháng
(2023-02-13) 		9.06 163.70% 6,401,603,600 31,800,909 539.5
5.48
24.62
14.60
60 tháng
(2021-02-22) 		1.35 10.18% 9,731,054,100 -27,480,467 -592.8
3.91
24.62
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
10.74
 895,670 10.92 10.92 10.55 0 0 0
09/11/2018
10.92
 760,310 11.10 11.13 10.84 0 5,000 -0.1
08/11/2018
11.10
 1,293,220 10.50 11.10 10.55 0 0 0
07/11/2018
10.50
 705,450 10.47 10.50 10.29 0 0 0
06/11/2018
10.47
 553,470 10.47 10.50 10.26 0 0 0
05/11/2018
10.47
 788,530 10.53 10.53 10.32 0 44,210 -0.9
02/11/2018
10.53
 845,700 10.50 10.61 9.98 0 95,570 -1.9
01/11/2018
10.50
 732,890 10.66 10.68 10.37 0 21,820 -0.4
31/10/2018
10.66
 1,671,890 10.58 10.66 10.40 41,390 31,180 0.2
30/10/2018
10.58
 1,324,110 10.61 10.74 10.45 0 21,670 -0.4
29/10/2018
10.61
 548,250 10.84 10.84 10.50 0 47,490 -1.0
26/10/2018
10.84
 1,707,820 10.87 10.95 10.55 0 43,640 -0.9
25/10/2018
10.87
 1,714,370 10.61 10.92 9.87 0 21,530 -0.4
24/10/2018
10.61
 833,120 10.84 10.84 10.40 0 17,840 -0.4
23/10/2018
10.84
 965,270 11.24 11.24 10.47 16,030 0 0.3
22/10/2018
11.24
 313,830 11.34 11.45 11.03 0 0 0
19/10/2018
11.34
 1,831,030 11.47 11.50 10.68 0 59,130 -1.3
18/10/2018
11.47
 562,520 11.45 11.55 11.18 0 0 0
17/10/2018
11.45
 568,480 11.42 11.60 10.66 0 2,500 -0.1
16/10/2018
11.42
 379,760 11.47 11.50 11.18 13,170 0 0.3
15/10/2018
11.47
 1,214,900 12.08 12.08 11.29 0 96,760 -2.1
12/10/2018
12.08
 2,769,180 11.73 12.08 10.92 14,730 30,230 -0.3
11/10/2018
11.73
 639,120 12.60 12.60 11.73 14,730 23,720 -0.2
10/10/2018
12.60
 2,296,650 12.86 12.86 12.29 23,420 97,880 -1.8
09/10/2018
12.86
 3,211,790 12.73 12.86 12.29 19,730 0 0.5
08/10/2018
12.73
 5,011,050 12.23 12.81 12.08 2,600,000 17,940 59.8
05/10/2018
12.23
 735,440 12.36 12.36 12.08 0 9,970 -0.2
04/10/2018
12.36
 884,620 12.34 12.39 12.08 9,600 17,920 -0.2
03/10/2018
12.34
 817,430 12.08 12.50 11.92 13,720 4,400 0.2
02/10/2018
12.08
 676,040 12.34 12.44 12.02 0 2,400 -0.1
01/10/2018
12.34
 921,070 12.63 12.63 12.34 0 29,490 -0.7
28/09/2018
12.63
 408,990 12.68 12.71 12.39 17,920 14,940 0.1
27/09/2018
12.68
 524,550 12.81 12.81 12.57 72,920 2,370 1.7
26/09/2018
12.81
 554,360 12.81 12.81 12.55 67,720 0 1.6
25/09/2018
12.81
 309,960 12.52 12.81 12.42 31,130 0 0.7
24/09/2018
12.52
 491,190 11.92 12.55 12.00 22,990 2,400 0.5
21/09/2018
11.92
 1,651,480 12.81 12.81 11.92 326,180 600,100 -6.2
20/09/2018
12.81
 372,670 12.84 12.94 12.71 100 3,050 -0.1
19/09/2018
12.84
 266,280 12.71 12.92 12.08 0 26,780 -0.6
18/09/2018
12.71
 730,970 12.89 12.89 12.50 9,340 10,890 -0.0
17/09/2018
12.89
 625,750 13.07 13.07 12.55 21,620 380 0.5
14/09/2018
13.07
 530,070 13.23 13.23 12.71 0 3,180 -0.1
13/09/2018
13.23
 636,370 13.44 13.49 12.92 0 3,140 -0.1
12/09/2018
13.44
 535,910 13.91 13.91 12.99 25,860 62,450 -0.9
11/09/2018
13.91
 834,170 13.02 13.91 12.23 20,260 0 0.5
10/09/2018
13.02
 617,030 13.44 13.44 12.52 0 69,100 -1.7
07/09/2018
13.44
 531,740 13.99 14.10 13.02 0 3,550 -0.1
06/09/2018
13.99
 562,070 14.91 14.91 13.99 0 107,590 -2.9
05/09/2018
14.91
 623,650 14.36 15.12 14.23 0 3,180 -0.1
04/09/2018
14.36
 658,280 14.23 14.39 14.02 0 3,130 -0.1
31/08/2018
14.23
 1,499,990 14.86 15.04 14.18 0 3,180 -0.1
30/08/2018
14.86
 1,319,830 15.30 15.46 14.81 9,240 0 0.3
29/08/2018
15.30
 1,076,220 15.02 15.30 15.04 0 0 0
28/08/2018
15.02
 1,461,140 14.91 15.07 14.18 0 3,180 -0.1
27/08/2018
14.91
 1,269,240 15.15 15.20 14.73 10,720 0 0.3
24/08/2018
15.15
 1,565,140 15.46 15.51 15.15 0 3,130 -0.1
23/08/2018
15.46
 2,516,140 15.33 15.54 15.25 38,600 7,630 0.9
22/08/2018
15.33
 2,117,740 15.02 15.75 14.99 0 3,180 -0.1
21/08/2018
15.02
 1,429,950 14.91 15.23 14.86 0 9,460 -0.3
20/08/2018
14.91
 1,376,370 14.96 15.04 14.73 0 16,020 -0.5
17/08/2018
14.96
 1,647,750 14.41 14.96 14.46 0 15,900 -0.4
16/08/2018
14.41
 2,237,770 14.81 14.81 14.10 0 73,800 -2.0
15/08/2018
14.81
 1,644,740 15.28 15.44 14.81 81,600 8,230 2.1
14/08/2018
15.28
 1,133,630 15.17 15.30 15.07 0 13,360 -0.4
13/08/2018
15.17
 1,080,800 15.12 15.20 15.02 0 23,640 -0.7
10/08/2018
15.12
 1,096,960 14.94 15.17 14.91 0 26,990 -0.8
09/08/2018
14.94
 1,080,300 14.88 15.07 14.75 0 101,250 -2.9
08/08/2018
14.88
 729,500 14.73 14.94 14.75 1,360 6,360 -0.1
07/08/2018
14.73
 928,300 14.65 14.73 14.39 0 3,180 -0.1
06/08/2018
14.65
 619,780 14.70 14.86 14.39 0 0 0
03/08/2018
14.70
 1,135,800 14.28 14.70 14.07 0 6,410 -0.2
02/08/2018
14.28
 896,480 14.12 14.44 13.99 21,890 0 0.6
01/08/2018
14.12
 1,515,700 13.97 14.18 13.62 12,770 0 0.3
31/07/2018
13.97
 1,365,420 13.26 14.02 13.02 9,670 0 0.2
30/07/2018
13.26
 2,516,140 13.18 14.04 12.26 0 0 0
27/07/2018
13.18
 1,098,880 13.39 13.44 12.81 9,420 0 0.2
26/07/2018
13.39
 1,367,020 12.68 13.49 12.84 27,500 0 0.7
25/07/2018
12.68
 1,758,560 12.34 12.68 12.08 0 0 0
24/07/2018
12.34
 2,264,160 11.73 12.39 11.71 13,000 0 0.3
23/07/2018
11.73
 991,980 11.81 12.02 11.60 28,020 6,500 0.5
20/07/2018
11.81
 1,344,790 11.50 11.81 11.37 6,800 0 0.1
19/07/2018
11.50
 1,210,770 11.34 11.63 11.10 13,000 0 0.3
18/07/2018
11.34
 839,110 11.05 11.34 10.87 6,630 28,450 -0.5
17/07/2018
11.05
 1,200,310 10.76 11.05 10.45 0 28,450 -0.6
16/07/2018
10.76
 440,420 10.76 10.76 10.63 0 32,510 -0.7
13/07/2018
10.76
 566,400 10.74 10.79 10.58 0 0 0
12/07/2018
10.74
 556,270 10.76 10.82 10.50 0 0 0
11/07/2018
10.76
 509,820 10.95 10.97 10.50 0 48,600 -1.0
10/07/2018
10.95
 889,010 10.82 10.97 10.79 37,150 0 0.8
09/07/2018
10.82
 653,530 10.74 10.95 10.74 0 6,200 -0.1
06/07/2018
10.74
 1,739,660 10.74 11.18 10.53 0 120,570 -2.5
05/07/2018: Cổ tức tiền mặt tỉ lệ: 8.5%
05/07/2018
10.74
 908,240 10.66 10.82 10.61 23,220 7,990 0.3
04/07/2018
10.66
 1,423,760 10.38 10.71 10.31 24,230 7,700 0.3
03/07/2018
10.38
 367,060 10.83 10.86 10.08 0 52,050 -1.1
02/07/2018
10.83
 521,180 10.96 10.96 10.23 0 8,510 -0.2
29/06/2018
10.96
 902,640 10.78 11.01 10.73 0 0 0
28/06/2018
10.78
 467,260 10.94 10.96 10.33 200 0 0.0
27/06/2018
10.94
 552,710 10.86 11.01 10.68 19,230 0 0.4
26/06/2018
10.86
 480,350 11.49 11.49 10.73 0 0 0
25/06/2018
11.49
 540,580 11.57 11.57 11.34 0 8,890 -0.2

Chính sách bảo mật | Điều khoản sử dụng |