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
(2026-08-17) 		0.15 1.31% 131,427,000 0 0
11.30
17.15
11.30
2 tháng
(2026-07-20) 		0.15 1.31% 237,836,100 0 0
11.30
17.25
11.30
3 tháng
(2026-06-18) 		0.15 1.31% 339,344,200 0 0
11.30
17.60
11.30
6 tháng
(2026-03-20) 		0.15 1.31% 674,932,400 0 0
11.30
18.30
11.30
12 tháng
(2025-09-22) 		0.70 6.38% 1,460,214,100 0 0
10.90
25.35
11.30
24 tháng
(2024-09-26) 		2.21 23.50% 3,083,685,600 0 0
9.39
25.35
11.30
36 tháng
(2023-10-02) 		5.63 94.24% 4,715,299,400 0 0
5.78
25.35
11.30
60 tháng
(2021-10-12) 		0.09 0.76% 7,991,110,800 -34,849,464 -659.1
3.91
25.35
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
20
 1,721,200 19.95 20 19.70 0 0 0
09/12/2025
20.10
 5,472,800 20 20.10 19.30 0 0 0
08/12/2025
20.10
 2,740,700 20.25 20.40 19.95 0 0 0
05/12/2025
20.40
 3,584,800 20.90 20.90 20.20 0 0 0
04/12/2025
20.75
 7,464,400 20.40 20.80 20.30 0 0 0
03/12/2025
20.30
 2,763,400 20.25 20.35 19.95 0 0 0
02/12/2025
20.20
 4,415,400 20.05 20.20 19.60 0 0 0
01/12/2025
20.30
 2,939,500 20.45 20.45 20.05 0 0 0
28/11/2025
20.45
 5,774,700 20.40 20.45 19.95 0 0 0
27/11/2025
20.35
 3,509,500 20.70 20.75 20.20 0 0 0
26/11/2025
20.70
 4,914,700 20.10 20.75 20.05 0 0 0
25/11/2025
20.10
 4,669,300 20.45 20.55 19.80 0 0 0
24/11/2025
20.45
 3,703,700 20.50 20.60 20.20 0 0 0
21/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
21/11/2025
20.50
 4,371,400 20.90 20.90 20.25 0 0 0
20/11/2025
20.43
 4,043,300 20.48 20.57 20.19 0 0 0
19/11/2025
20.71
 4,481,600 20.71 20.71 20.10 0 0 0
18/11/2025
20.71
 5,666,100 20.67 20.81 20.38 0 0 0
17/11/2025
20.71
 4,904,000 20.48 20.86 20.33 0 0 0
14/11/2025
20.29
 3,831,800 19.95 20.48 19.90 0 0 0
13/11/2025
20.05
 2,862,800 20.38 20.38 20 0 0 0
12/11/2025
20.38
 4,891,700 20.10 20.38 19.71 0 0 0
11/11/2025
19.86
 4,239,000 19.62 19.86 19.29 0 0 0
10/11/2025
19.52
 3,985,300 19.67 20.10 19.24 0 0 0
07/11/2025
20
 6,631,600 20.48 20.52 19.33 0 0 0
06/11/2025
20.67
 6,462,200 20.95 21.05 20.24 0 0 0
05/11/2025
20.95
 6,217,200 20.14 21.05 20.10 0 0 0
04/11/2025
20.52
 10,882,700 19.10 20.52 18.38 0 0 0
03/11/2025
19.19
 7,642,300 20.48 20.67 19.19 0 0 0
31/10/2025
20.62
 4,035,500 21.05 21.05 20.52 0 0 0
30/10/2025
21.05
 8,459,800 20.90 21.48 20.38 0 0 0
29/10/2025
21.14
 4,212,300 21 21.29 20.86 0 0 0
28/10/2025
20.90
 7,208,400 20.05 20.90 19.76 0 0 0
27/10/2025
20.14
 5,549,500 21 21.14 20.14 0 0 0
24/10/2025
20.95
 7,445,600 20.95 21.14 20.33 0 0 0
23/10/2025
21
 6,013,400 21.48 21.76 20.95 0 0 0
22/10/2025
21.48
 8,734,300 20.67 21.57 20.43 0 0 0
21/10/2025
20.48
 17,940,000 21.24 21.62 20.24 0 0 0
20/10/2025
21.71
 14,583,300 23.05 23.38 21.71 0 0 0
17/10/2025
23.33
 14,042,200 24.38 24.57 23.33 0 0 0
16/10/2025
24.29
 15,551,900 23.52 24.29 23.19 0 0 0
15/10/2025
23.33
 16,970,100 23.62 24 22.95 0 0 0
14/10/2025
23.52
 19,636,300 24.95 25 23.52 0 0 0
13/10/2025
24.62
 19,285,000 23.14 24.67 23.14 0 0 0
10/10/2025
23.52
 23,770,100 22.81 23.52 22.48 0 0 0
09/10/2025
22.48
 9,075,600 22.43 22.76 22.05 0 0 0
08/10/2025
22.19
 13,472,600 21.43 22.29 20.76 0 0 0
07/10/2025
21.05
 5,349,800 21.67 21.67 21.05 0 0 0
06/10/2025
21.62
 6,936,900 20.76 21.67 20.52 0 0 0
03/10/2025
20.38
 7,840,800 20.71 20.95 20.38 0 0 0
02/10/2025
21.05
 6,145,000 22.05 22.05 20.95 0 0 0
01/10/2025
21.81
 19,877,600 21.10 22.57 20.81 0 0 0
30/09/2025
21.10
 7,934,700 21 21.10 20.05 0 0 0
29/09/2025
21
 6,380,600 20.57 21.10 20.52 0 0 0
26/09/2025
20.95
 10,712,000 21.14 21.43 20.81 0 0 0
25/09/2025
21.14
 14,423,500 20.76 21.38 20.67 0 0 0
24/09/2025
20.67
 5,314,500 20.14 20.67 19.71 0 0 0
23/09/2025
20.19
 4,088,300 20.29 20.33 19.86 0 0 0
22/09/2025
20.10
 6,896,400 20.10 20.33 19.57 0 0 0
19/09/2025
19.71
 8,264,000 20.33 20.48 19.71 0 0 0
18/09/2025
20
 7,008,700 20.43 20.43 19.90 0 0 0
17/09/2025
20.29
 5,231,900 20.67 20.81 20.24 0 0 0
16/09/2025
20.71
 6,304,700 21.33 21.33 20.62 0 0 0
15/09/2025
20.95
 6,924,700 20.76 21 20.62 0 0 0
12/09/2025
20.62
 6,564,700 20.29 20.95 20.29 0 0 0
11/09/2025
20.14
 8,275,000 20.48 20.48 19.57 0 0 0
10/09/2025
20.48
 5,548,700 20.95 20.95 20.14 0 0 0
09/09/2025
20.76
 6,978,000 20.43 20.76 19.95 0 0 0
08/09/2025
20.43
 20,227,200 21.86 21.86 20.43 0 0 0
05/09/2025
21.86
 10,852,400 23.05 23.19 21.86 0 0 0
04/09/2025
23
 24,450,200 21.86 23.05 21.86 0 0 0
03/09/2025
21.57
 13,690,300 20.90 21.62 20.86 0 0 0
02/09/2025
15.30
 3,012,100 15.50 15.55 15.25 0 0 0
01/09/2025
14.10
 1,483,400 14.40 14.45 14.10 0 0 0
29/08/2025
20.86
 7,925,500 21.38 21.52 20.86 0 0 0
28/08/2025
20.95
 6,955,700 20.48 20.95 20.05 0 0 0
27/08/2025
20.19
 10,101,200 20.38 21.19 20 0 0 0
26/08/2025
20.38
 8,182,800 19.38 20.38 19.14 0 0 0
25/08/2025
19.38
 8,352,000 19.62 19.71 18.81 0 0 0
22/08/2025
19.57
 21,285,200 19.38 19.90 18.95 0 0 0
21/08/2025
20.33
 6,529,000 21.24 21.24 20.33 0 0 0
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 0 0 0
19/08/2025
20.55
 12,599,100 20.26 20.92 19.93 0 0 0
18/08/2025
20.18
 12,084,400 20.43 20.43 19.69 0 0 0
15/08/2025
20.26
 12,137,000 21.37 21.41 20.06 0 0 0
14/08/2025
21.33
 11,127,700 21.74 21.74 21.00 0 0 0
13/08/2025
21.33
 14,318,300 21.08 21.53 20.75 0 0 0
12/08/2025
20.80
 11,195,000 20.51 20.88 19.98 0 0 0
11/08/2025
20.51
 10,267,000 20.55 21.08 20.39 0 0 0
08/08/2025
20.34
 14,638,200 19.98 20.51 19.44 0 0 0
07/08/2025
19.81
 10,230,900 19.69 19.93 19.57 0 0 0
06/08/2025
19.52
 7,799,500 19.52 19.93 19.11 0 0 0
05/08/2025
19.36
 13,819,300 19.69 20.30 18.70 0 0 0
04/08/2025
19.61
 6,356,800 18.58 19.61 18.54 0 0 0
01/08/2025
18.87
 8,031,200 19.65 19.69 18.87 0 0 0
31/07/2025
19.65
 12,936,500 20.02 20.02 18.74 0 0 0
30/07/2025
19.52
 15,960,900 20.34 20.59 19.28 0 0 0
29/07/2025
20.18
 21,247,200 21.74 21.74 20.18 0 0 0
28/07/2025
21.66
 10,437,200 21.33 22.19 21.12 0 0 0
25/07/2025
21.00
 7,989,400 20.84 21.08 20.47 0 0 0
24/07/2025
20.71
 6,578,800 20.47 20.75 20.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |