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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-1.85 -11.08% 129,266,200 4,584,700 66.3
12.85
16.70
14.50
2 tháng
(2026-01-16) 		-1.05 -6.60% 267,835,100 1,901,600 28.2
12.85
16.70
14.50
3 tháng
(2025-12-17) 		-3.80 -20.38% 394,911,100 -13,340,700 -228.1
12.85
19.15
14.50
6 tháng
(2025-09-18) 		-5.15 -25.75% 887,328,300 -344,700 97.3
12.85
24.62
14.50
12 tháng
(2025-03-24) 		0.37 2.56% 2,051,390,400 10,113,540 131.2
11.77
24.62
14.50
24 tháng
(2024-03-27) 		2.18 17.17% 4,129,859,400 39,174,673 644.6
11.07
24.62
14.50
36 tháng
(2023-04-03) 		8.83 146.72% 6,467,165,700 41,841,630 683.9
5.79
24.62
14.50
60 tháng
(2021-04-12) 		-0.20 -1.35% 9,726,825,000 -18,282,467 -452.9
3.91
24.62
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
14.54
 1,531,520 14.44 14.92 14.14 0 1,200 -0.0
02/05/2018
14.44
 1,558,410 13.51 14.44 13.40 12,030 43,080 -0.8
27/04/2018
13.51
 1,387,810 12.62 13.51 12.57 101,830 26,550 1.9
26/04/2018
12.62
 1,403,730 12.65 12.83 12.50 400 45,420 -1.1
24/04/2018
12.65
 2,167,350 12.45 13.00 11.84 400 0 0.0
23/04/2018
12.45
 1,680,270 12.60 12.65 12.22 3,700 51,490 -1.2
20/04/2018
12.60
 707,150 12.50 12.65 12.42 400 52,480 -1.3
19/04/2018
12.50
 892,620 12.52 12.67 12.35 5,000 60,590 -1.4
18/04/2018
12.52
 1,013,770 12.60 13.00 12.25 0 113,360 -2.8
17/04/2018
12.60
 856,250 11.99 12.67 12.17 0 0 0
16/04/2018
11.99
 2,092,050 11.94 12.04 11.72 0 920 -0.0
13/04/2018
11.94
 994,600 11.59 11.94 11.59 0 8,000 -0.2
12/04/2018
11.59
 833,110 11.49 11.69 11.34 64,590 0 1.5
11/04/2018
11.49
 1,712,080 11.36 11.49 11.24 71,420 95,740 -0.6
10/04/2018
11.36
 1,032,750 11.34 11.44 11.29 64,620 0 1.5
09/04/2018
11.34
 1,021,630 11.04 11.34 11.04 86,160 0 1.9
06/04/2018
11.04
 1,454,590 10.96 11.19 10.88 0 0 0
05/04/2018
10.96
 762,940 10.63 11.06 10.56 31,070 0 0.7
04/04/2018
10.63
 1,110,600 10.63 10.83 10.56 0 0 0
03/04/2018
10.63
 1,157,840 10.58 10.81 10.56 47,980 15,700 0.7
02/04/2018
10.58
 1,157,930 10.43 10.73 10.38 0 0 0
30/03/2018
10.43
 809,190 10.20 10.58 10.23 0 0 0
29/03/2018
10.20
 1,016,150 10.58 10.66 10.20 34,480 0 0.7
28/03/2018
10.58
 1,062,110 10.48 10.68 10.43 43,080 0 0.9
27/03/2018
10.48
 1,060,870 10.63 10.63 10.48 0 0 0
26/03/2018
10.63
 1,116,340 10.20 10.63 10.15 0 100 -0.0
23/03/2018
10.20
 866,190 10.36 10.36 9.73 21,540 0 0.4
22/03/2018
10.36
 809,770 10.66 10.71 10.36 0 100 -0.0
21/03/2018
10.66
 992,450 10.18 10.88 10.18 357,740 0 7.6
20/03/2018
10.18
 982,460 10.28 10.31 10.03 0 0 0
19/03/2018
10.28
 927,310 10.99 10.99 10.28 0 0 0
16/03/2018
10.99
 4,089,050 10.96 11.04 10.94 3,438,820 1,302,880 46.5
15/03/2018
10.96
 853,410 10.96 10.96 10.81 0 0 0
14/03/2018
10.96
 2,098,510 10.96 11.14 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |