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

20.40
-0.35
(-1.69%)
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
(2025-11-04) 		-0.22 -1.09% 106,160,900 1,695,300 39.8
19.52
20.95
20.75
2 tháng
(2025-10-06) 		-1.32 -6.10% 342,075,800 10,940,100 267.0
19.19
24.62
20.75
3 tháng
(2025-09-05) 		-1.56 -7.12% 523,869,200 12,921,100 316.9
19.19
24.62
20.75
6 tháng
(2025-06-09) 		3.81 23.11% 1,111,355,500 18,306,100 332.8
15.63
24.62
20.75
12 tháng
(2024-12-09) 		7.26 55.63% 1,928,094,600 40,439,989 652.0
11.07
24.62
20.75
24 tháng
(2023-12-15) 		10 97.18% 4,300,007,200 58,166,369 956.1
10.30
24.62
20.75
36 tháng
(2022-12-20) 		14.76 266.66% 6,309,756,300 58,494,447 951.2
5.13
24.62
20.75
60 tháng
(2020-12-30) 		8.56 72.91% 9,780,547,110 -410,437 -116.8
3.91
24.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
10.25
 2,771,800 10.25 10.35 10.01 50,080 0 1.1
19/05/2017
10.25
 2,615,470 10.54 10.54 10.23 50 0 0.0
18/05/2017
10.54
 2,765,090 10.85 10.85 10.44 0 0 0
17/05/2017
10.85
 2,741,480 10.66 10.93 10.73 90 0 0.0
16/05/2017
10.66
 3,321,140 9.99 10.66 10.06 0 5,000 -0.1
15/05/2017
9.99
 1,900,970 9.89 10.11 9.89 0 0 0
12/05/2017
9.89
 1,890,470 9.79 9.94 9.79 0 3,000 -0.1
11/05/2017
9.79
 2,276,440 9.99 9.99 9.62 2,000 11,500 -0.2
10/05/2017
9.99
 2,596,090 9.96 10.18 9.99 0 0 0
09/05/2017
9.96
 2,841,620 9.75 10.01 9.48 0 2,670 -0.1
08/05/2017
9.75
 2,527,250 9.79 9.79 9.36 3,140 4,220 -0.0
05/05/2017
9.79
 1,789,600 10.37 10.37 9.79 3,000 0 0.1
04/05/2017
10.37
 2,517,220 10.28 10.40 10.03 5,100 0 0.1
03/05/2017
10.28
 1,720,630 10.01 10.28 10.03 4,220 970 0.1
28/04/2017
10.01
 2,101,570 9.91 10.13 9.94 0 0 0
27/04/2017
9.91
 2,417,920 9.50 10.16 9.75 0 0 0
26/04/2017
9.50
 1,533,420 9.38 9.55 9.41 0 0 0
25/04/2017
9.38
 1,952,000 9.26 9.41 9.19 0 0 0
24/04/2017
9.26
 1,862,510 9.17 9.31 9.19 0 0 0
21/04/2017
9.17
 2,043,800 9.21 9.26 8.92 0 0 0
20/04/2017
9.21
 1,720,330 9.19 9.34 9.17 0 0 0
19/04/2017
9.19
 1,791,770 9.34 9.38 9.07 0 0 0
18/04/2017
9.34
 1,782,690 9.21 9.36 9.05 0 0 0
17/04/2017
9.21
 2,139,560 8.97 9.41 8.97 0 0 0
14/04/2017
8.97
 2,168,930 8.83 9.05 8.68 0 0 0
13/04/2017
8.83
 1,812,580 8.80 8.90 8.73 0 11,240 -0.2
12/04/2017
8.80
 1,636,700 8.78 8.88 8.59 3,000 0 0.1
11/04/2017
8.78
 1,909,480 8.66 8.83 8.59 0 0 0
10/04/2017
8.66
 1,286,570 8.64 8.71 8.61 0 0 0
07/04/2017
8.64
 689,360 8.64 8.66 8.49 150 0 0.0
05/04/2017
8.64
 940,450 8.64 8.68 8.61 0 0 0
04/04/2017
8.64
 1,261,940 8.54 8.66 8.51 0 0 0
03/04/2017
8.54
 973,990 8.47 8.61 8.44 0 0 0
31/03/2017
8.47
 699,400 8.78 8.80 8.47 0 0 0
30/03/2017
8.78
 1,244,880 8.66 8.83 8.47 0 0 0
29/03/2017
8.66
 1,098,030 8.76 8.76 8.54 0 0 0
28/03/2017
8.76
 1,066,770 8.95 8.97 8.68 0 0 0
27/03/2017
8.95
 1,036,850 8.88 9.02 8.76 0 0 0
24/03/2017
8.88
 601,920 9.17 9.17 8.83 1,500 0 0.0
23/03/2017
9.17
 1,364,990 8.76 9.17 8.54 0 1,690 -0.0
22/03/2017
8.76
 1,977,230 8.56 8.83 8.56 11,240 0 0.2
21/03/2017
8.56
 1,106,450 8.64 8.68 8.35 30 0 0.0
20/03/2017
8.64
 1,315,030 8.54 8.68 8.49 7,940 0 0.1
17/03/2017
8.54
 1,818,910 8.06 8.56 7.98 0 0 0
16/03/2017
8.06
 1,306,070 7.91 8.06 7.91 0 0 0
15/03/2017
7.91
 1,527,440 7.74 7.94 7.60 0 0 0
14/03/2017
7.74
 1,339,100 7.50 7.74 7.36 0 0 0
13/03/2017
7.50
 521,770 7.79 7.79 7.48 200 0 0.0
10/03/2017
7.79
 734,820 7.84 7.86 7.74 0 0 0
09/03/2017
7.84
 739,780 7.89 7.89 7.77 0 0 0
08/03/2017
7.89
 774,020 7.89 7.94 7.79 0 0 0
07/03/2017
7.89
 572,700 7.82 7.89 7.74 2,670 0 0.0
06/03/2017
7.82
 365,180 7.79 7.86 7.77 0 0 0
03/03/2017
7.79
 319,000 7.72 7.79 7.67 0 0 0
02/03/2017
7.72
 444,350 7.77 7.91 7.69 0 0 0
01/03/2017
7.77
 271,930 7.84 7.84 7.67 0 0 0
28/02/2017
7.84
 311,580 7.94 7.96 7.79 0 0 0
27/02/2017
7.94
 611,930 7.91 7.94 7.38 800 800 -0.0
24/02/2017
7.91
 460,030 7.89 7.96 7.79 0 3,350 -0.1
23/02/2017
7.89
 377,190 7.84 7.94 7.84 0 0 0
22/02/2017
7.84
 654,550 8.01 8.01 7.69 200 0 0.0
21/02/2017
8.01
 611,860 8.06 8.18 7.91 0 0 0
20/02/2017
8.06
 435,780 8.27 8.27 8.01 0 0 0
17/02/2017
8.27
 518,980 8.27 8.37 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |