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

14.75
-0.35
(-2.32%)
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
(2026-02-11) 		-1.50 -9.32% 137,669,400 2,461,500 39.2
12.85
16.70
15.10
2 tháng
(2026-01-12) 		-1.70 -10.43% 280,212,800 -6,651,800 -103.6
12.85
16.70
15.10
3 tháng
(2025-12-15) 		-3.35 -18.66% 390,744,600 -20,279,600 -334.0
12.85
19.15
15.10
6 tháng
(2025-09-15) 		-6.35 -30.32% 886,289,100 -6,737,500 -3.8
12.85
24.62
15.10
12 tháng
(2025-03-18) 		0.12 0.84% 2,052,171,200 4,317,940 44.2
11.77
24.62
15.10
24 tháng
(2024-03-25) 		2.54 21.07% 4,139,243,400 34,189,373 570.6
11.07
24.62
15.10
36 tháng
(2023-03-29) 		8.76 149.79% 6,460,992,800 36,201,126 600.1
5.79
24.62
15.10
60 tháng
(2021-04-08) 		-0.51 -3.38% 9,732,536,600 -23,391,967 -524.0
3.91
24.62
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
23.33
 16,970,100 23.62 24 22.95 915,200 314,400 14.5
14/10/2025
23.52
 19,636,300 24.95 25 23.52 1,699,800 351,100 34.0
13/10/2025
24.62
 19,285,000 23.14 24.67 23.14 3,156,000 856,000 58.5
10/10/2025
23.52
 23,770,100 22.81 23.52 22.48 4,492,400 436,800 97.7
09/10/2025
22.48
 9,075,600 22.43 22.76 22.05 0 0 0
08/10/2025
22.19
 13,472,600 21.43 22.29 20.76 1,104,700 1,303,900 -4.9
07/10/2025
21.05
 5,349,800 21.67 21.67 21.05 287,000 308,300 -0.5
06/10/2025
21.62
 6,936,900 20.76 21.67 20.52 303,100 742,200 -9.7
03/10/2025
20.38
 7,840,800 20.71 20.95 20.38 663,900 305,600 7.8
02/10/2025
21.05
 6,145,000 22.05 22.05 20.95 59,800 172,000 -2.6
01/10/2025
21.81
 19,877,600 21.10 22.57 20.81 3,212,300 865,800 53.8
30/09/2025
21.10
 7,934,700 21 21.10 20.05 1,394,600 543,600 18.3
29/09/2025
21
 6,380,600 20.57 21.10 20.52 847,100 538,200 6.8
26/09/2025
20.95
 10,712,000 21.14 21.43 20.81 1,124,000 199,500 20.5
25/09/2025
21.14
 14,423,500 20.76 21.38 20.67 1,610,100 399,400 26.9
24/09/2025
20.67
 5,314,500 20.14 20.67 19.71 183,600 303,800 -2.5
23/09/2025
20.19
 4,088,300 20.29 20.33 19.86 1,038,100 836,200 4.3
22/09/2025
20.10
 6,896,400 20.10 20.33 19.57 789,200 1,005,000 -4.5
19/09/2025
19.71
 8,264,000 20.33 20.48 19.71 720,400 3,146,100 -50.4
18/09/2025
20
 7,008,700 20.43 20.43 19.90 760,300 554,700 4.3
17/09/2025
20.29
 5,231,900 20.67 20.81 20.24 83,000 425,600 -7.4
16/09/2025
20.71
 6,304,700 21.33 21.33 20.62 16,600 705,900 -15.3
15/09/2025
20.95
 6,924,700 20.76 21 20.62 665,000 436,100 5.0
12/09/2025
20.62
 6,564,700 20.29 20.95 20.29 955,200 452,900 10.8
11/09/2025
20.14
 8,275,000 20.48 20.48 19.57 482,500 1,677,300 -25.0
10/09/2025
20.48
 5,548,700 20.95 20.95 20.14 183,700 1,993,800 -38.8
09/09/2025
20.76
 6,978,000 20.43 20.76 19.95 883,200 880,900 -0.1
08/09/2025
20.43
 20,227,200 21.86 21.86 20.43 3,019,100 1,592,200 30.3
05/09/2025
21.86
 10,852,400 23.05 23.19 21.86 812,200 488,300 7.6
04/09/2025
23
 24,450,200 21.86 23.05 21.86 885,500 1,076,100 -4.8
03/09/2025
21.57
 13,690,300 20.90 21.62 20.86 1,639,800 4,066,900 -53.9
29/08/2025
20.86
 7,925,500 21.38 21.52 20.86 365,300 823,300 -10.1
28/08/2025
20.95
 6,955,700 20.48 20.95 20.05 293,900 270,400 0
27/08/2025
20.19
 10,101,200 20.38 21.19 20 403,300 625,100 -5.0
26/08/2025
20.38
 8,182,800 19.38 20.38 19.14 875,500 2,820,300 -39.5
25/08/2025
19.38
 8,352,000 19.62 19.71 18.81 1,641,500 3,236,800 -32.0
22/08/2025
19.57
 21,285,200 19.38 19.90 18.95 2,145,700 3,998,300 -37.8
21/08/2025
20.33
 6,529,000 21.24 21.24 20.33 93,900 1,778,400 -36.6
20/08/2025: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
20/08/2025
21.14
 11,995,300 22 22 20.48 678,200 3,480,600 -61.7
19/08/2025
20.55
 12,599,100 20.26 20.92 19.93 1,413,400 1,042,200 9.1
18/08/2025
20.18
 12,084,400 20.43 20.43 19.69 1,511,300 395,500 27.1
15/08/2025
20.26
 12,137,000 21.37 21.41 20.06 996,000 414,100 14.7
14/08/2025
21.33
 11,127,700 21.74 21.74 21.00 737,600 277,000 11.9
13/08/2025
21.33
 14,318,300 21.08 21.53 20.75 1,003,900 546,500 11.7
12/08/2025
20.80
 11,195,000 20.51 20.88 19.98 1,373,800 397,600 24.4
11/08/2025
20.51
 10,267,000 20.55 21.08 20.39 1,203,800 768,400 10.9
08/08/2025
20.34
 14,638,200 19.98 20.51 19.44 1,698,800 2,057,400 -8.9
07/08/2025
19.81
 10,230,900 19.69 19.93 19.57 371,000 1,020,200 -15.7
06/08/2025
19.52
 7,799,500 19.52 19.93 19.11 666,900 979,400 -7.2
05/08/2025
19.36
 13,819,300 19.69 20.30 18.70 265,300 1,884,600 -39.1
04/08/2025
19.61
 6,356,800 18.58 19.61 18.54 1,065,300 416,600 15.2
01/08/2025
18.87
 8,031,200 19.65 19.69 18.87 849,200 536,300 7.2
31/07/2025
19.65
 12,936,500 20.02 20.02 18.74 1,187,500 439,800 17.4
30/07/2025
19.52
 15,960,900 20.34 20.59 19.28 693,900 293,500 9.4
29/07/2025
20.18
 21,247,200 21.74 21.74 20.18 490,400 1,952,100 -37.1
28/07/2025
21.66
 10,437,200 21.33 22.19 21.12 1,285,900 985,000 8.0
25/07/2025
21.00
 7,989,400 20.84 21.08 20.47 1,167,000 1,354,500 -4.6
24/07/2025
20.71
 6,578,800 20.47 20.75 20.14 649,000 1,100,600 -11.0
23/07/2025
20.47
 11,045,600 20.47 21.41 20.10 617,000 1,042,400 -10.8
22/07/2025
20.18
 7,580,800 19.44 20.18 19.44 1,852,700 136,500 41.3
21/07/2025
19.73
 7,304,200 20.10 20.43 19.73 1,070,500 394,800 16.3
18/07/2025
20.10
 7,400,600 20.43 20.67 19.85 1,091,800 424,700 16.2
17/07/2025
20.26
 9,050,000 19.89 21.08 19.77 2,341,600 794,600 38.6
16/07/2025
19.81
 6,168,400 19.52 19.98 19.40 1,329,600 703,300 14.9
15/07/2025
19.65
 10,319,700 20.10 20.34 19.65 113,400 3,076,700 -72.3
14/07/2025
20.39
 9,791,600 19.48 20.47 18.95 1,946,600 1,247,500 16.9
11/07/2025
19.57
 10,006,100 19.24 19.85 18.66 2,693,700 1,487,800 0
10/07/2025
19.11
 7,008,300 19.07 19.32 18.83 2,145,300 564,600 0
09/07/2025
18.91
 8,291,100 18.91 19.28 18.66 2,546,300 535,400 0
08/07/2025
18.87
 10,513,500 18.79 19.48 18.38 1,922,400 312,300 36.9
07/07/2025
18.33
 13,071,900 17.51 18.33 17.27 1,340,400 737,700 12.9
04/07/2025
17.15
 15,205,400 16.32 17.35 16.32 2,725,500 337,600 49.4
03/07/2025
16.24
 8,132,000 16.65 16.82 16.24 257,300 752,000 -10.0
02/07/2025
16.41
 3,778,100 16.24 16.45 16.20 0 356,200 -7.1
01/07/2025
16.32
 3,212,600 16.53 16.57 16.16 170,700 114,200 1.1
30/06/2025
16.41
 10,473,200 16.08 16.78 16.04 1,198,300 1,286,500 -1.8
27/06/2025
16.04
 6,654,900 16.12 16.32 16.00 1,562,800 281,300 25.1
26/06/2025
15.96
 2,838,700 15.87 16.00 15.79 14,600 144,500 -2.5
25/06/2025
15.83
 4,790,600 16.04 16.24 15.83 508,600 316,700 3.6
24/06/2025
15.96
 5,760,500 15.83 16.08 15.71 699,800 334,900 7.1
23/06/2025
15.63
 5,855,000 15.79 15.83 15.59 590,500 351,900 4.5
20/06/2025
15.96
 5,532,800 15.96 16.04 15.63 1,379,600 582,800 15.5
19/06/2025
15.96
 3,898,500 16.12 16.12 15.79 105,700 443,500 -6.5
18/06/2025
16.16
 4,905,600 16.16 16.28 15.87 994,300 193,200 15.8
17/06/2025
16.16
 6,265,500 16.04 16.32 15.87 849,200 675,300 3.4
16/06/2025
15.96
 5,222,900 15.59 15.96 15.59 754,100 326,100 8.3
13/06/2025
15.63
 14,318,600 16.04 16.24 15.42 1,532,500 600,800 17.8
12/06/2025
16.32
 4,862,600 16.28 16.57 16.24 1,006,100 27,400 19.5
11/06/2025
16.16
 4,925,200 16.45 16.49 16.12 258,400 625,600 -7.3
10/06/2025
16.41
 6,563,000 16.45 16.78 16.24 394,900 296,000 2.0
09/06/2025
16.49
 7,517,200 16.41 16.90 16.32 337,800 77,300 5.2
06/06/2025
16.32
 5,900,700 16.12 16.61 16.12 1,052,700 472,100 11.6
05/06/2025
16.24
 6,683,700 16.45 16.53 16.00 763,400 488,500 5.4
04/06/2025
16.45
 8,025,000 16.65 16.78 16.37 105,300 180,300 -1.5
03/06/2025
16.73
 7,135,300 16.90 16.90 16.45 675,300 930,500 -5.2
02/06/2025
16.73
 9,076,300 16.24 17.02 16.24 480,200 195,600 5.7
30/05/2025
16.24
 6,029,800 16.45 16.49 16.08 401,500 220,600 3.6
29/05/2025
16.45
 10,558,800 16.08 16.73 15.96 1,047,100 821,500 4.3
28/05/2025
16.00
 11,773,700 16.24 16.49 15.91 380,600 1,092,000 -14.3
27/05/2025
16.24
 10,403,100 16.57 16.57 16.12 294,700 1,675,900 -27.4

Chính sách bảo mật | Điều khoản sử dụng |