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

14.95
0.35
(2.40%)
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)
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
26/05/2025
16.32
 14,728,400 15.50 16.49 14.97 54,600 702,500 -12.3
23/05/2025
15.46
 13,218,600 15.01 15.55 14.81 2,492,800 188,000 43.0
22/05/2025
14.97
 14,205,600 14.97 15.30 14.81 1,007,600 926,600 0
21/05/2025
14.93
 6,951,300 15.05 15.09 14.68 68,800 1,323,300 -22.7
20/05/2025
14.93
 6,543,700 14.81 14.97 14.68 187,800 133,500 1.0
19/05/2025
14.77
 8,250,200 14.81 15.26 14.68 235,200 979,798 0
16/05/2025
14.89
 13,837,400 14.52 14.93 14.48 5,282,800 147,800 0
15/05/2025
14.52
 10,561,900 14.81 14.89 14.44 217,000 3,186,021 0
14/05/2025
14.81
 8,635,200 14.81 14.93 14.77 2,024,100 13,300 0
13/05/2025
14.77
 11,322,600 14.81 14.93 14.52 846,900 2,537,400 0
12/05/2025
14.77
 12,458,200 14.52 14.85 14.27 371,400 1,764,400 0
09/05/2025
14.48
 15,628,700 15.05 15.05 14.36 2,642,400 1,550,200 0
08/05/2025
14.89
 11,844,900 14.52 15.09 14.44 1,587,900 336,900 0
07/05/2025
14.44
 10,205,600 14.11 14.60 14.03 2,122,900 409,200 0
06/05/2025
14.11
 8,585,800 14.03 14.48 14.03 631,600 110,100 0
05/05/2025
13.99
 7,166,900 14.15 14.15 13.86 156,000 1,623,200 0
29/04/2025
14.11
 5,720,200 14.07 14.27 13.86 441,300 289,400 2.6
28/04/2025
13.99
 8,426,800 14.52 14.52 13.82 1,015,500 2,140,700 -19.4
25/04/2025
14.48
 5,433,900 14.36 14.52 14.19 1,213,800 667,900 9.5
24/04/2025
14.52
 8,514,700 14.27 14.60 14.03 1,245,800 325,800 16.0
23/04/2025
14.31
 9,105,600 14.15 14.56 13.90 1,851,900 56,200 31.1
22/04/2025
13.74
 17,360,500 13.74 14.27 12.96 2,703,130 639,700 33.8
21/04/2025
13.90
 6,889,900 13.78 14.07 13.66 505,700 335,800 2.9
18/04/2025
13.70
 8,918,300 13.95 14.19 13.70 146,800 106,900 0.7
17/04/2025
13.70
 6,678,900 13.37 14.11 13.29 84,900 2,152,700 -34.5
16/04/2025
13.49
 6,055,900 13.25 13.74 13.25 398,800 80,800 5.2
15/04/2025
13.45
 9,167,800 13.78 13.90 13.21 191,800 214,900 -0.5
14/04/2025
13.95
 8,694,200 13.41 14.15 13.17 295,700 573,600 -4.5

Chính sách bảo mật | Điều khoản sử dụng |