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

11.70
0.40
(3.54%)
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
(2026-08-18) 		0.57 5.34% 140,515,700 -1,207,000 0
10.41
14.50
11.70
2 tháng
(2026-07-20) 		-0.11 -0.96% 250,574,800 -1,207,000 0
10
14.50
11.70
3 tháng
(2026-06-19) 		-2.25 -16.58% 327,949,300 -1,207,000 0
10
14.50
11.70
6 tháng
(2026-03-23) 		-2.29 -16.86% 891,326,400 -1,207,000 0
10
16.50
11.70
12 tháng
(2025-09-22) 		-6.97 -38.14% 1,823,879,700 -1,207,000 0
10
22.38
11.70
24 tháng
(2024-09-27) 		-2.16 -16.05% 3,676,820,000 -1,207,000 0
8.54
22.38
11.70
36 tháng
(2023-10-03) 		3.06 37.12% 6,309,729,000 -1,207,000 0
7.57
22.38
11.70
60 tháng
(2021-10-13) 		0.90 8.60% 9,984,366,500 -35,992,764 -651.8
3.56
22.38
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
9.69
 590,390 9.62 9.74 9.47 0 1,300 -0.0
14/11/2018
9.62
 859,550 9.59 9.62 9.31 29,140 67,500 -0.8
13/11/2018
9.59
 1,124,670 9.76 9.76 9.26 0 226,720 -4.5
12/11/2018
9.76
 895,670 9.93 9.93 9.59 0 0 0
09/11/2018
9.93
 760,310 10.09 10.12 9.86 0 5,000 -0.1
08/11/2018
10.09
 1,293,220 9.55 10.09 9.59 0 0 0
07/11/2018
9.55
 705,450 9.52 9.55 9.36 0 0 0
06/11/2018
9.52
 553,470 9.52 9.55 9.33 0 0 0
05/11/2018
9.52
 788,530 9.57 9.57 9.38 0 44,210 -0.9
02/11/2018
9.57
 845,700 9.55 9.64 9.07 0 95,570 -1.9
01/11/2018
9.55
 732,890 9.69 9.71 9.43 0 21,820 -0.4
31/10/2018
9.69
 1,671,890 9.62 9.69 9.45 41,390 31,180 0.2
30/10/2018
9.62
 1,324,110 9.64 9.76 9.50 0 21,670 -0.4
29/10/2018
9.64
 548,250 9.86 9.86 9.55 0 47,490 -1.0
26/10/2018
9.86
 1,707,820 9.88 9.95 9.59 0 43,640 -0.9
25/10/2018
9.88
 1,714,370 9.64 9.93 8.97 0 21,530 -0.4
24/10/2018
9.64
 833,120 9.86 9.86 9.45 0 17,840 -0.4
23/10/2018
9.86
 965,270 10.21 10.21 9.52 16,030 0 0.3
22/10/2018
10.21
 313,830 10.31 10.41 10.02 0 0 0
19/10/2018
10.31
 1,831,030 10.43 10.45 9.71 0 59,130 -1.3
18/10/2018
10.43
 562,520 10.41 10.50 10.17 0 0 0
17/10/2018
10.41
 568,480 10.38 10.55 9.69 0 2,500 -0.1
16/10/2018
10.38
 379,760 10.43 10.45 10.17 13,170 0 0.3
15/10/2018
10.43
 1,214,900 10.98 10.98 10.26 0 96,760 -2.1
12/10/2018
10.98
 2,769,180 10.67 10.98 9.93 14,730 30,230 -0.3
11/10/2018
10.67
 639,120 11.46 11.46 10.67 14,730 23,720 -0.2
10/10/2018
11.46
 2,296,650 11.69 11.69 11.17 23,420 97,880 -1.8
09/10/2018
11.69
 3,211,790 11.57 11.69 11.17 19,730 0 0.5
08/10/2018
11.57
 5,011,050 11.12 11.65 10.98 2,600,000 17,940 59.8
05/10/2018
11.12
 735,440 11.24 11.24 10.98 0 9,970 -0.2
04/10/2018
11.24
 884,620 11.22 11.26 10.98 9,600 17,920 -0.2
03/10/2018
11.22
 817,430 10.98 11.36 10.83 13,720 4,400 0.2
02/10/2018
10.98
 676,040 11.22 11.31 10.93 0 2,400 -0.1
01/10/2018
11.22
 921,070 11.48 11.48 11.22 0 29,490 -0.7
28/09/2018
11.48
 408,990 11.53 11.55 11.26 17,920 14,940 0.1
27/09/2018
11.53
 524,550 11.65 11.65 11.43 72,920 2,370 1.7
26/09/2018
11.65
 554,360 11.65 11.65 11.41 67,720 0 1.6
25/09/2018
11.65
 309,960 11.38 11.65 11.29 31,130 0 0.7
24/09/2018
11.38
 491,190 10.83 11.41 10.91 22,990 2,400 0.5
21/09/2018
10.83
 1,651,480 11.65 11.65 10.83 326,180 600,100 -6.2
20/09/2018
11.65
 372,670 11.67 11.77 11.55 100 3,050 -0.1
19/09/2018
11.67
 266,280 11.55 11.74 10.98 0 26,780 -0.6
18/09/2018
11.55
 730,970 11.72 11.72 11.36 9,340 10,890 -0.0
17/09/2018
11.72
 625,750 11.88 11.88 11.41 21,620 380 0.5
14/09/2018
11.88
 530,070 12.03 12.03 11.55 0 3,180 -0.1
13/09/2018
12.03
 636,370 12.22 12.27 11.74 0 3,140 -0.1
12/09/2018
12.22
 535,910 12.65 12.65 11.81 25,860 62,450 -0.9
11/09/2018
12.65
 834,170 11.84 12.65 11.12 20,260 0 0.5
10/09/2018
11.84
 617,030 12.22 12.22 11.38 0 69,100 -1.7
07/09/2018
12.22
 531,740 12.72 12.82 11.84 0 3,550 -0.1
06/09/2018
12.72
 562,070 13.56 13.56 12.72 0 107,590 -2.9
05/09/2018
13.56
 623,650 13.05 13.75 12.93 0 3,180 -0.1
04/09/2018
13.05
 658,280 12.93 13.08 12.74 0 3,130 -0.1
31/08/2018
12.93
 1,499,990 13.51 13.67 12.89 0 3,180 -0.1
30/08/2018
13.51
 1,319,830 13.91 14.06 13.46 9,240 0 0.3
29/08/2018
13.91
 1,076,220 13.65 13.91 13.67 0 0 0
28/08/2018
13.65
 1,461,140 13.56 13.70 12.89 0 3,180 -0.1
27/08/2018
13.56
 1,269,240 13.77 13.82 13.39 10,720 0 0.3
24/08/2018
13.77
 1,565,140 14.06 14.10 13.77 0 3,130 -0.1
23/08/2018
14.06
 2,516,140 13.94 14.13 13.87 38,600 7,630 0.9
22/08/2018
13.94
 2,117,740 13.65 14.32 13.63 0 3,180 -0.1
21/08/2018
13.65
 1,429,950 13.56 13.84 13.51 0 9,460 -0.3
20/08/2018
13.56
 1,376,370 13.60 13.67 13.39 0 16,020 -0.5
17/08/2018
13.60
 1,647,750 13.10 13.60 13.15 0 15,900 -0.4
16/08/2018
13.10
 2,237,770 13.46 13.46 12.82 0 73,800 -2.0
15/08/2018
13.46
 1,644,740 13.89 14.03 13.46 81,600 8,230 2.1
14/08/2018
13.89
 1,133,630 13.79 13.91 13.70 0 13,360 -0.4
13/08/2018
13.79
 1,080,800 13.75 13.82 13.65 0 23,640 -0.7
10/08/2018
13.75
 1,096,960 13.58 13.79 13.56 0 26,990 -0.8
09/08/2018
13.58
 1,080,300 13.53 13.70 13.41 0 101,250 -2.9
08/08/2018
13.53
 729,500 13.39 13.58 13.41 1,360 6,360 -0.1
07/08/2018
13.39
 928,300 13.32 13.39 13.08 0 3,180 -0.1
06/08/2018
13.32
 619,780 13.36 13.51 13.08 0 0 0
03/08/2018
13.36
 1,135,800 12.98 13.36 12.79 0 6,410 -0.2
02/08/2018
12.98
 896,480 12.84 13.13 12.72 21,890 0 0.6
01/08/2018
12.84
 1,515,700 12.70 12.89 12.39 12,770 0 0.3
31/07/2018
12.70
 1,365,420 12.05 12.74 11.84 9,670 0 0.2
30/07/2018
12.05
 2,516,140 11.98 12.77 11.14 0 0 0
27/07/2018
11.98
 1,098,880 12.17 12.22 11.65 9,420 0 0.2
26/07/2018
12.17
 1,367,020 11.53 12.27 11.67 27,500 0 0.7
25/07/2018
11.53
 1,758,560 11.22 11.53 10.98 0 0 0
24/07/2018
11.22
 2,264,160 10.67 11.26 10.64 13,000 0 0.3
23/07/2018
10.67
 991,980 10.74 10.93 10.55 28,020 6,500 0.5
20/07/2018
10.74
 1,344,790 10.45 10.74 10.33 6,800 0 0.1
19/07/2018
10.45
 1,210,770 10.31 10.57 10.09 13,000 0 0.3
18/07/2018
10.31
 839,110 10.05 10.31 9.88 6,630 28,450 -0.5
17/07/2018
10.05
 1,200,310 9.78 10.05 9.50 0 28,450 -0.6
16/07/2018
9.78
 440,420 9.78 9.78 9.67 0 32,510 -0.7
13/07/2018
9.78
 566,400 9.76 9.81 9.62 0 0 0
12/07/2018
9.76
 556,270 9.78 9.83 9.55 0 0 0
11/07/2018
9.78
 509,820 9.95 9.98 9.55 0 48,600 -1.0
10/07/2018
9.95
 889,010 9.83 9.98 9.81 37,150 0 0.8
09/07/2018
9.83
 653,530 9.76 9.95 9.76 0 6,200 -0.1
06/07/2018
9.76
 1,739,660 9.76 10.17 9.57 0 120,570 -2.5
05/07/2018: Cổ tức tiền mặt tỉ lệ: 8.5%
05/07/2018
9.76
 908,240 9.69 9.83 9.64 23,220 7,990 0.3
04/07/2018
9.69
 1,423,760 9.44 9.74 9.37 24,230 7,700 0.3
03/07/2018
9.44
 367,060 9.85 9.87 9.16 0 52,050 -1.1
02/07/2018
9.85
 521,180 9.96 9.96 9.30 0 8,510 -0.2
29/06/2018
9.96
 902,640 9.80 10.01 9.76 0 0 0
28/06/2018
9.80
 467,260 9.94 9.96 9.39 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |