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

14.90
-0.20
(-1.32%)
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)
10/10/2017
8.37
 1,479,820 8.14 8.49 8.21 1,000 0 0.0
09/10/2017
8.14
 969,590 8.24 8.24 8.04 0 0 0
06/10/2017
8.24
 1,137,560 7.96 8.31 7.99 0 0 0
05/10/2017
7.96
 1,490,350 8.01 8.04 7.91 0 0 0
04/10/2017
8.01
 1,109,930 7.99 8.06 7.91 0 0 0
03/10/2017
7.99
 1,389,530 8.01 8.01 7.68 0 0 0
02/10/2017
8.01
 944,650 8.09 8.14 7.91 200 0 0.0
29/09/2017
8.09
 808,750 8.09 8.14 8.04 135,500 0 2.2
28/09/2017
8.09
 1,241,020 8.06 8.16 7.91 50,000 0 0.8
27/09/2017
8.06
 828,880 8.21 8.21 7.94 0 0 0
26/09/2017
8.21
 1,128,360 8.14 8.24 8.01 0 0 0
25/09/2017
8.14
 1,233,620 8.01 8.14 7.94 15,000 0 0.2
22/09/2017
8.01
 1,061,730 7.89 8.04 7.91 0 0 0
21/09/2017
7.89
 918,590 7.79 7.89 7.79 0 0 0
20/09/2017
7.79
 585,250 7.76 7.79 7.66 0 0 0
19/09/2017
7.76
 613,590 7.91 7.94 7.68 0 500 -0.0
18/09/2017
7.91
 878,520 8.01 8.01 7.91 0 0 0
15/09/2017
8.01
 297,760 8.01 8.04 7.94 0 0 0
14/09/2017
8.01
 546,270 8.01 8.06 7.94 0 0 0
13/09/2017
8.01
 1,562,600 7.91 8.06 7.89 0 1,800 -0.0
12/09/2017
7.91
 583,790 7.89 7.96 7.86 0 5,400 -0.1
11/09/2017
7.89
 512,440 7.84 7.89 7.66 0 4,450 -0.1
08/09/2017
7.84
 838,040 8.01 8.01 7.81 40 0 0.0
07/09/2017
8.01
 1,188,940 8.06 8.06 7.81 0 3,750 -0.1
06/09/2017
8.06
 597,280 8.11 8.11 7.99 0 0 0
05/09/2017
8.11
 486,080 8.11 8.16 8.01 0 0 0
01/09/2017
8.11
 1,154,280 8.19 8.19 8.06 0 11,500 -0.2
31/08/2017
8.19
 1,701,820 8.19 8.19 8.06 272,600 58,870 3.4
30/08/2017
8.19
 1,332,300 8.19 8.21 8.06 11,580 0 0.2
29/08/2017
8.19
 1,160,030 8.24 8.24 8.06 11,620 0 0.2
28/08/2017
8.24
 883,300 8.26 8.31 8.16 11,950 0 0.2
25/08/2017
8.26
 1,998,030 8.26 8.26 8.16 11,350 0 0.2
24/08/2017
8.26
 1,853,030 8.16 8.31 8.04 178,840 0 2.9
23/08/2017
8.16
 1,991,950 8.11 8.16 8.04 11,440 0 0.2
22/08/2017
8.11
 1,025,980 8.16 8.19 8.06 11,440 0 0.2
21/08/2017
8.16
 1,105,880 8.19 8.21 8.11 1,000 10 0.0
18/08/2017
8.19
 1,175,280 8.21 8.21 8.06 80 0 0.0
17/08/2017
8.21
 1,062,010 8.26 8.26 8.19 0 0 0
16/08/2017
8.26
 2,079,200 8.24 8.29 8.09 0 0 0
15/08/2017
8.24
 1,961,360 8.29 8.31 8.16 0 0 0
14/08/2017
8.29
 2,014,110 8.29 8.31 8.06 0 0 0
11/08/2017
8.29
 1,129,750 8.34 8.37 8.21 0 0 0
10/08/2017
8.34
 1,531,150 8.34 8.42 8.16 0 0 0
09/08/2017
8.34
 1,087,180 8.52 8.62 8.31 500 0 0.0
08/08/2017
8.52
 1,864,800 8.47 8.52 8.26 200 0 0.0
07/08/2017
8.47
 867,870 8.47 8.49 8.31 0 0 0
04/08/2017
8.47
 1,061,290 8.24 8.52 8.29 5,000 0 0.1
03/08/2017
8.24
 1,277,720 8.24 8.29 8.01 500 0 0.0
02/08/2017
8.24
 1,465,270 8.42 8.42 8.19 30 0 0.0
01/08/2017
8.42
 1,584,370 8.62 8.64 8.42 300 30 0.0
31/07/2017
8.62
 1,999,370 8.62 8.67 8.44 244,840 0 4.2
28/07/2017
8.62
 1,244,100 8.67 8.69 8.57 0 0 0
27/07/2017
8.67
 919,810 8.67 8.74 8.62 0 0 0
26/07/2017
8.67
 1,397,260 8.54 8.67 8.57 0 0 0
25/07/2017
8.54
 1,024,730 8.54 8.54 8.49 0 0 0
24/07/2017
8.54
 1,081,770 8.52 8.57 8.39 0 0 0
21/07/2017
8.52
 1,323,180 8.49 8.69 8.39 1,200 0 0.0
20/07/2017
8.49
 1,342,990 8.82 8.82 8.42 120 450 -0.0
19/07/2017
8.82
 1,087,600 8.79 8.92 8.77 0 0 0
18/07/2017
8.79
 1,024,930 9.05 9.07 8.77 0 5,000 -0.1
17/07/2017
9.05
 1,047,910 9.20 9.25 9.02 0 0 0
14/07/2017
9.20
 908,890 9.17 9.25 9.07 0 0 0
13/07/2017
9.17
 671,720 9.17 9.22 9.02 0 0 0
12/07/2017
9.17
 645,330 9.20 9.30 9.17 0 0 0
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
9.20
 1,337,710 9.05 9.32 9.10 23,290 2,000 0.4
10/07/2017
9.05
 1,169,840 9.60 9.60 9.05 0 0 0
07/07/2017
9.60
 532,220 9.84 9.84 9.41 0 0 0
06/07/2017
9.84
 2,617,080 9.21 9.84 9.12 510 3,600 -0.1
05/07/2017
9.21
 1,357,740 9.19 9.21 9.02 0 0 0
04/07/2017
9.19
 980,990 9.14 9.21 8.92 0 610 -0.0
03/07/2017
9.14
 530,850 9.26 9.26 9.07 2,400 0 0.0
30/06/2017
9.26
 621,050 9.07 9.26 8.97 187,720 0 3.6
29/06/2017
9.07
 1,186,330 9.19 9.19 8.92 0 100 -0.0
28/06/2017
9.19
 1,057,830 9.34 9.34 8.97 2,210 0 0.0
27/06/2017
9.34
 667,390 9.46 9.48 9.26 0 0 0
26/06/2017
9.46
 2,563,310 9.38 9.65 9.36 1,100 2,000 -0.0
23/06/2017
9.38
 1,868,080 9.31 9.46 9.21 200 0 0.0
22/06/2017
9.31
 1,542,060 9.29 9.36 9.19 300 0 0.0
21/06/2017
9.29
 1,295,610 9.36 9.36 9.05 1,020 20,820 -0.4
20/06/2017
9.36
 2,136,670 9.14 9.41 8.97 100 7,280 -0.1
19/06/2017
9.14
 1,262,850 9.07 9.21 8.95 100 10 0.0
16/06/2017
9.07
 668,860 9.07 9.07 8.88 0 0 0
15/06/2017
9.07
 1,638,280 9.14 9.24 8.88 0 0 0
14/06/2017
9.14
 1,768,500 9.05 9.21 8.97 0 0 0
13/06/2017
9.05
 785,930 9.00 9.05 8.92 0 5,000 -0.1
12/06/2017
9.00
 1,223,240 9.17 9.26 8.88 17,020 220 0.3
09/06/2017
9.17
 2,740,320 9.12 9.19 8.78 810 220 0.0
08/06/2017
9.12
 2,029,850 9.19 9.26 8.95 0 0 0
07/06/2017
9.19
 2,329,510 9.07 9.34 9.02 15,240 0 0.3
06/06/2017
9.07
 1,737,300 9.21 9.21 8.92 1,600 0 0.0
05/06/2017
9.21
 2,222,020 9.70 9.70 9.14 9,730 20,700 -0.2
02/06/2017
9.70
 3,603,060 10.18 10.18 9.62 0 35,330 -0.7
01/06/2017
10.18
 1,704,320 10.28 10.37 10.03 0 1,590 -0.0
31/05/2017
10.28
 4,415,230 10.25 10.35 9.89 430,920 142,860 5.9
30/05/2017
10.25
 2,480,900 10.42 10.52 10.13 34,030 0 0.7
29/05/2017
10.42
 2,401,820 10.32 10.52 10.16 24,890 3,000 0.5
26/05/2017
10.32
 2,658,760 10.28 10.42 10.30 21,710 0 0.5
25/05/2017
10.28
 1,885,640 10.20 10.35 10.16 33,390 0 0.7
24/05/2017
10.20
 2,922,600 10.28 10.28 9.87 28,690 0 0.6
23/05/2017
10.28
 2,429,890 10.25 10.44 10.16 23,740 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |