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)
01/12/2023
10.01
 5,367,200 10.21 10.25 9.97 12,900 307,600 -3.6
30/11/2023
10.21
 9,095,800 10.05 10.21 9.97 1,708,400 100,000 20.0
29/11/2023
10.05
 5,394,800 9.97 10.13 9.89 1,000 15,100 -0.2
28/11/2023
9.89
 8,556,800 9.84 9.93 9.47 113,300 0 1.3
27/11/2023
9.76
 5,518,800 10.09 10.21 9.76 37,700 2,200 0.4
24/11/2023
10.09
 12,977,100 10.05 10.17 9.52 109,100 500 1.3
23/11/2023
9.93
 15,519,500 10.75 10.99 9.93 362,400 141,700 2.7
22/11/2023
10.66
 10,470,500 10.58 10.83 10.50 0 101,000 -1.3
21/11/2023
10.58
 10,068,200 10.75 10.83 10.54 0 228,400 -3.0
20/11/2023
10.58
 13,442,300 10.09 10.71 10.09 207,700 52,000 2.0
17/11/2023
10.34
 23,406,000 10.42 10.79 10.21 6,400 123,800 -1.5
16/11/2023
10.34
 7,424,500 9.93 10.34 9.93 0 0 0
15/11/2023
10.01
 9,497,500 10.38 10.38 9.97 42,900 275,600 -2.9
14/11/2023
10.05
 8,670,600 10.25 10.42 10.01 5,500 162,400 -2.0
13/11/2023
10.09
 8,257,400 10.21 10.34 9.89 500 586,100 -7.3
10/11/2023
10.13
 15,786,200 9.80 10.34 9.68 159,000 76,700 1.0
09/11/2023
9.84
 12,017,400 9.84 10.21 9.80 259,300 333,900 -0.9
08/11/2023
9.72
 10,499,700 9.11 9.72 9.11 485,100 182,400 3.5
07/11/2023
9.11
 4,614,600 9.27 9.35 9.11 183,500 98,900 1.0
06/11/2023
9.31
 3,869,400 9.35 9.35 9.06 176,400 104,100 0.8
03/11/2023
9.19
 5,553,900 9.23 9.43 9.19 146,700 271,300 -1.4
02/11/2023
9.23
 5,958,300 8.65 9.23 8.78 3,000 32,600 -0.3
01/11/2023
8.65
 8,892,700 8.33 8.78 8.12 581,600 0 5.9
31/10/2023
8.33
 9,814,000 8.94 9.11 8.33 342,900 2,000 3.5
30/10/2023
8.94
 4,929,600 9.35 9.52 8.94 15,700 0 0.2
27/10/2023
9.35
 10,734,200 9.27 9.52 8.65 3,100 0 0.0
26/10/2023
9.27
 12,671,200 9.93 9.93 9.27 40,200 11,400 0.3
25/10/2023
9.93
 6,775,000 9.84 10.13 9.89 209,900 78,000 1.6
24/10/2023
9.84
 4,430,300 9.68 9.93 9.52 5,500 106,200 -1.2
23/10/2023
9.68
 6,174,700 9.76 9.97 9.60 31,100 468,300 -5.2
20/10/2023
9.76
 5,669,300 9.35 9.80 9.27 89,900 2,700 1.0
19/10/2023
9.35
 6,762,800 9.43 9.76 9.19 112,300 70,300 0.5
18/10/2023
9.43
 12,166,800 9.52 9.89 9.06 330,800 27,900 3.5
17/10/2023
9.52
 5,635,300 10.17 10.46 9.52 13,200 11,400 0.0
16/10/2023
10.17
 11,723,300 10.01 10.46 9.93 15,400 12,400 0.0
13/10/2023
10.01
 5,969,800 9.97 10.09 9.68 104,000 33,200 0.9
12/10/2023
9.97
 5,518,000 9.97 10.30 9.89 5,900 305,200 -3.7
11/10/2023
9.97
 4,569,600 9.80 9.97 9.68 24,000 14,500 0.1
10/10/2023
9.80
 7,193,500 10.01 10.21 9.80 13,000 380,800 -4.5
09/10/2023
10.01
 9,013,200 9.72 10.13 9.76 36,000 269,500 -2.8
06/10/2023
9.72
 13,204,600 9.11 9.72 9.15 183,200 21,100 1.9
05/10/2023
9.11
 5,822,400 9.27 9.43 8.94 3,800 40,500 -0.4
04/10/2023
9.27
 9,315,700 9.06 9.47 8.74 605,600 170,700 4.9
03/10/2023
9.06
 14,068,700 9.72 9.72 9.06 38,400 433,000 -4.6
02/10/2023
9.72
 4,656,100 9.52 9.89 9.52 3,600 99,000 -1.1
29/09/2023
9.52
 7,007,400 9.84 10.05 9.52 130,700 243,600 -1.4
28/09/2023
9.84
 6,846,000 10.05 10.05 9.60 6,000 28,600 -0.3
27/09/2023
10.05
 14,325,000 9.64 10.05 9.02 503,100 184,800 3.5
26/09/2023
9.64
 18,579,900 10.34 10.34 9.64 294,300 208,400 1.0
25/09/2023
10.34
 16,519,500 11.07 11.07 10.34 9,900 30,900 -0.3
22/09/2023
11.07
 24,607,000 11.89 11.89 11.07 9,900 41,800 -0.5
21/09/2023
11.89
 20,242,800 11.40 12.14 11.44 104,700 59,500 0.6
20/09/2023
11.40
 12,347,100 11.24 11.44 11.20 21,300 2,800 0.3
19/09/2023
11.24
 10,576,900 11.16 11.36 10.99 20,400 69,200 -0.7
18/09/2023
11.16
 13,421,800 10.91 11.24 10.87 0 0 0
15/09/2023
10.91
 10,559,900 11.07 11.32 10.87 73,700 736,000 -8.8
14/09/2023
11.07
 13,363,800 11.16 11.32 10.71 37,500 400 0.5
13/09/2023
11.16
 21,834,000 10.95 11.57 10.99 9,200 56,400 -0.6
12/09/2023
10.95
 11,427,300 10.58 10.95 10.46 607,900 21,700 7.7
11/09/2023
10.58
 16,278,700 10.91 11.07 10.58 35,800 458,700 -5.6
08/09/2023
10.91
 9,756,600 10.95 11.12 10.87 35,000 54,100 -0.3
07/09/2023
10.95
 13,994,700 10.95 11.32 10.95 49,800 232,600 -2.5
06/09/2023
10.95
 13,117,500 10.66 10.95 10.42 224,200 148,500 1.0
05/09/2023
10.66
 19,169,300 10.91 11.24 10.62 7,700 680,600 -8.9
31/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/08/2023
10.91
 13,078,200 11.03 11.24 10.87 34,200 1,129,700 -14.7
30/08/2023
11.03
 14,835,600 10.64 11.19 10.76 58,100 31,400 0.4
29/08/2023
10.64
 13,837,200 10.28 10.84 10.28 705,900 98,300 8.2
28/08/2023
10.28
 14,175,900 10.36 10.48 10.16 98,200 53,600 0.6
25/08/2023
10.36
 14,176,300 10.28 10.60 10.28 202,900 99,800 1.4
24/08/2023
10.28
 12,567,700 10.12 10.40 10.01 138,200 98,400 0.5
23/08/2023
10.12
 12,700,100 10.04 10.36 10.04 69,600 178,900 -1.4
22/08/2023
10.04
 23,751,200 9.41 10.04 9.17 397,100 138,000 3.3
21/08/2023
9.41
 14,819,100 9.53 9.73 9.02 1,470,800 38,900 16.8
18/08/2023
9.53
 22,575,000 10.24 10.24 9.53 198,700 87,700 1.3
17/08/2023
10.24
 10,642,200 10.40 10.72 10.20 15,300 291,800 -3.6
16/08/2023
10.40
 12,833,500 10.36 10.64 10.16 145,400 39,700 1.4
15/08/2023
10.36
 18,514,700 10.72 10.88 10.24 54,900 956,800 -12.0
14/08/2023
10.72
 19,683,900 10.04 10.72 10.20 31,700 526,700 -6.6
11/08/2023
10.04
 18,401,500 9.41 10.04 9.25 283,900 117,500 2.0
10/08/2023
9.41
 12,257,500 9.81 9.85 9.37 190,500 109,800 1.0
09/08/2023
9.81
 12,063,800 9.69 9.93 9.49 196,100 34,000 2.0
08/08/2023
9.69
 20,420,100 9.61 10.16 9.57 166,500 643,200 -5.9
07/08/2023
9.61
 22,213,100 9.02 9.61 9.25 93,300 535,500 -5.3
04/08/2023
9.02
 24,512,500 8.46 9.02 8.62 183,100 39,200 1.6
03/08/2023
8.46
 10,263,900 8.38 8.66 8.30 0 34,300 -0.4
02/08/2023
8.38
 9,791,100 8.30 8.46 8.23 532,900 21,400 5.4
01/08/2023
8.30
 13,749,200 8.62 8.86 8.30 77,100 263,600 -2.0
31/07/2023
8.62
 12,949,400 8.15 8.70 8.19 485,800 49,300 4.7
28/07/2023
8.15
 12,971,400 8.15 8.38 8.03 43,100 81,200 -0.4
27/07/2023
8.15
 17,955,400 7.83 8.23 7.84 81,800 127,200 -0.5
26/07/2023
7.83
 12,408,200 7.59 7.89 7.59 27,400 1,100 0.3
25/07/2023
7.59
 8,269,700 7.58 7.66 7.55 120,700 11,300 1.0
24/07/2023
7.58
 7,499,700 7.43 7.58 7.46 239,700 27,700 2.0
21/07/2023
7.43
 4,470,600 7.36 7.45 7.36 200 36,300 -0.3
20/07/2023
7.36
 3,868,700 7.35 7.38 7.30 109,800 136,400 -0.2
19/07/2023
7.35
 9,666,200 7.51 7.56 7.34 17,900 404,400 -3.6
18/07/2023
7.51
 6,878,500 7.60 7.60 7.47 121,400 114,900 0.1
17/07/2023
7.60
 8,473,800 7.49 7.67 7.53 255,100 50,200 2.0
14/07/2023
7.49
 8,166,900 7.43 7.57 7.41 141,500 127,400 0.1
13/07/2023
7.43
 6,718,800 7.40 7.51 7.42 57,000 48,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |