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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-1.85 -11.08% 129,266,200 4,584,700 66.3
12.85
16.70
14.50
2 tháng
(2026-01-16) 		-1.05 -6.60% 267,835,100 1,901,600 28.2
12.85
16.70
14.50
3 tháng
(2025-12-17) 		-3.80 -20.38% 394,911,100 -13,340,700 -228.1
12.85
19.15
14.50
6 tháng
(2025-09-18) 		-5.15 -25.75% 887,328,300 -344,700 97.3
12.85
24.62
14.50
12 tháng
(2025-03-24) 		0.37 2.56% 2,051,390,400 10,113,540 131.2
11.77
24.62
14.50
24 tháng
(2024-03-27) 		2.18 17.17% 4,129,859,400 39,174,673 644.6
11.07
24.62
14.50
36 tháng
(2023-04-03) 		8.83 146.72% 6,467,165,700 41,841,630 683.9
5.79
24.62
14.50
60 tháng
(2021-04-12) 		-0.20 -1.35% 9,726,825,000 -18,282,467 -452.9
3.91
24.62
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.40
 6,481,700 7.53 7.61 7.39 37,200 121,300 -0.8
11/07/2023
7.53
 9,904,000 7.43 7.66 7.46 82,900 700 0.8
10/07/2023
7.43
 8,172,800 7.36 7.51 7.36 79,400 27,900 0.5
07/07/2023
7.36
 6,645,300 7.43 7.51 7.32 11,900 68,500 -0.5
06/07/2023
7.43
 18,017,200 7.17 7.48 7.15 263,300 69,900 1.8
05/07/2023
7.17
 4,185,200 7.13 7.22 7.13 173,400 16,200 1.4
04/07/2023
7.13
 3,212,800 7.05 7.19 7.04 6,900 1,500 0.0
03/07/2023
7.05
 1,534,000 7.03 7.11 7.02 18,300 50,700 -0.3
30/06/2023
7.03
 2,854,600 7.06 7.06 7.01 14,400 31,200 -0.1
29/06/2023
7.06
 4,074,900 7.18 7.20 7.04 20,200 96,300 -0.7
28/06/2023
7.18
 7,382,800 7.08 7.24 7.09 263,600 12,000 2.3
27/06/2023
7.08
 3,015,500 7.09 7.17 7.05 44,300 43,600 0.0
26/06/2023
7.09
 6,852,500 7.17 7.19 6.96 40,600 306,100 -2.4
23/06/2023
7.17
 6,053,800 7.21 7.30 7.10 34,600 91,300 -0.5
22/06/2023
7.21
 7,055,000 7.10 7.23 7.12 173,200 0 1.6
21/06/2023
7.10
 4,786,700 6.98 7.12 6.98 240,400 0 2.1
20/06/2023
6.98
 2,969,000 6.85 7.00 6.86 80,900 75,900 0.0
19/06/2023
6.85
 4,261,200 6.89 6.96 6.84 2,700 265,300 -2.3
16/06/2023
6.89
 6,030,200 6.97 7.12 6.89 109,000 704,400 -5.2
15/06/2023
6.97
 5,782,800 7.08 7.09 6.96 15,900 300,500 -2.5
14/06/2023
7.08
 4,729,200 7.17 7.24 7.08 150,500 83,300 0.6
13/06/2023
7.17
 6,574,300 7.08 7.22 7.09 233,500 1,300 2.1
12/06/2023
7.08
 4,277,300 7.10 7.18 7.02 200 230,800 -2.1
09/06/2023
7.10
 6,098,500 7.13 7.17 7.00 7,900 17,500 -0.1
08/06/2023
7.13
 10,550,100 7.26 7.43 7.13 137,100 112,800 0.2
07/06/2023
7.26
 7,186,400 7.13 7.37 7.14 34,500 85,200 -0.5
06/06/2023
7.13
 6,284,400 7.00 7.17 6.97 272,200 36,600 2.1
05/06/2023
7.00
 5,888,700 6.97 7.09 6.97 85,500 100,000 -0.1
02/06/2023
6.97
 13,527,000 7.13 7.24 6.96 4,300 388,800 -3.4
01/06/2023
7.13
 6,713,400 7.24 7.31 7.12 11,700 192,900 -1.6
31/05/2023
7.24
 10,824,800 7.04 7.35 6.97 59,500 0 0.5
30/05/2023
7.04
 9,110,100 7.10 7.13 6.93 13,700 352,700 -3.0
29/05/2023
7.10
 6,349,600 6.96 7.20 7.02 59,900 27,700 0.3
26/05/2023
6.96
 9,487,000 6.72 7.01 6.72 484,400 52,300 3.8

Chính sách bảo mật | Điều khoản sử dụng |