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

20.40
-0.35
(-1.69%)
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
(2025-11-04) 		-0.22 -1.09% 106,160,900 1,695,300 39.8
19.52
20.95
20.75
2 tháng
(2025-10-06) 		-1.32 -6.10% 342,075,800 10,940,100 267.0
19.19
24.62
20.75
3 tháng
(2025-09-05) 		-1.56 -7.12% 523,869,200 12,921,100 316.9
19.19
24.62
20.75
6 tháng
(2025-06-09) 		3.81 23.11% 1,111,355,500 18,306,100 332.8
15.63
24.62
20.75
12 tháng
(2024-12-09) 		7.26 55.63% 1,928,094,600 40,439,989 652.0
11.07
24.62
20.75
24 tháng
(2023-12-15) 		10 97.18% 4,300,007,200 58,166,369 956.1
10.30
24.62
20.75
36 tháng
(2022-12-20) 		14.76 266.66% 6,309,756,300 58,494,447 951.2
5.13
24.62
20.75
60 tháng
(2020-12-30) 		8.56 72.91% 9,780,547,110 -410,437 -116.8
3.91
24.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2018
11.57
 1,341,650 10.81 11.57 10.66 0 48,600 -1.0
21/06/2018
10.81
 727,730 11.39 11.39 10.61 0 6,500 -0.1
20/06/2018
11.39
 1,067,220 11.21 11.44 10.58 0 20 -0.0
19/06/2018
11.21
 699,500 11.49 11.49 10.71 24,300 10,400 0.3
18/06/2018
11.49
 1,557,260 11.11 11.67 11.26 15,610 43,660 -0.6
15/06/2018
11.11
 1,606,530 11.84 12.09 11.11 254,780 1,094,980 -18.5
14/06/2018
11.84
 575,870 11.41 12.20 11.46 50,270 0 1.2
13/06/2018
11.41
 680,950 12.17 12.42 11.41 64,330 0 1.5
12/06/2018
12.17
 647,350 13.05 13.05 12.14 200 24,330 -0.6
11/06/2018
13.05
 655,310 13.93 13.93 13.00 8,770 31,870 -0.6
08/06/2018
13.93
 844,220 13.93 13.98 13.83 40,540 11,420 0.8
07/06/2018
13.93
 686,410 13.91 13.93 13.61 7,480 33,630 -0.7
06/06/2018
13.91
 552,610 14.29 14.29 13.63 7,480 0 0.2
05/06/2018
14.29
 345,690 14.46 14.61 14.16 24,280 0 0.7
04/06/2018
14.46
 1,152,380 14.21 14.51 14.16 49,770 17,100 0.9
01/06/2018
14.21
 1,808,570 14.06 14.61 13.93 0 36,240 -1.0
31/05/2018
14.06
 1,003,570 13.88 14.06 13.51 0 17,510 -0.5
30/05/2018
13.88
 634,260 13.86 14.01 13.71 22,730 14,710 0.2
29/05/2018
13.86
 1,130,360 13.68 13.88 13.30 88,200 20,710 1.8
28/05/2018
13.68
 477,310 13.83 13.83 13.48 5,020 0 0.1
25/05/2018
13.83
 548,560 13.86 13.93 13.73 20,330 0 0.6
24/05/2018
13.86
 1,088,380 13.83 13.93 12.93 37,880 193,950 -4.1
23/05/2018
13.83
 857,490 13.68 13.88 13.51 0 14,000 -0.4
22/05/2018
13.68
 709,930 14.11 14.11 13.56 10,800 0 0.3
21/05/2018
14.11
 610,560 14.77 14.77 13.98 0 105,470 -3.0
18/05/2018
14.77
 680,940 14.89 14.97 14.61 22,350 0 0.7
17/05/2018
14.89
 1,538,790 15.37 15.47 14.61 0 19,140 -0.6
16/05/2018
15.37
 2,558,000 14.99 15.60 15.02 5,370 29,960 -0.7
15/05/2018
14.99
 1,416,130 14.97 15.22 14.82 10 0 0.0
14/05/2018
14.97
 1,427,710 14.61 15.04 14.64 0 0 0
11/05/2018
14.61
 1,163,810 14.41 14.71 14.29 42,330 10,700 0.9
10/05/2018
14.41
 997,750 14.29 14.71 14.11 8,000 0 0.2
09/05/2018
14.29
 1,324,850 14.77 14.77 14.26 0 250 -0.0
08/05/2018
14.77
 1,604,240 15.04 15.09 14.77 0 18,850 -0.6
07/05/2018
15.04
 1,750,390 15.22 15.24 14.64 0 22,030 -0.7
04/05/2018
15.22
 2,116,730 14.54 15.22 14.51 16,280 116,120 -2.9

Chính sách bảo mật | Điều khoản sử dụng |