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

15.50
0.90
(6.16%)
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
(2025-12-29) 		-3.90 -21.08% 140,441,700 -20,825,600 -340.7
14.60
18.50
14.60
2 tháng
(2025-11-28) 		-5.85 -28.61% 239,025,200 -25,072,000 -416.1
14.60
20.75
14.60
3 tháng
(2025-10-29) 		-6.54 -30.95% 353,643,000 -22,880,400 -368.5
14.60
21.14
14.60
6 tháng
(2025-07-31) 		-5.05 -25.69% 1,024,009,500 -20,799,000 -275.3
14.60
24.62
14.60
12 tháng
(2025-02-03) 		2.25 18.26% 2,046,260,900 18,116,134 285.2
11.77
24.62
14.60
24 tháng
(2024-02-07) 		3.61 32.82% 4,237,927,500 33,177,469 549.3
10.50
24.62
14.60
36 tháng
(2023-02-13) 		9.06 163.70% 6,401,603,600 31,800,909 539.5
5.48
24.62
14.60
60 tháng
(2021-02-22) 		1.35 10.18% 9,731,054,100 -27,480,467 -592.8
3.91
24.62
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2023
6.72
 6,470,200 6.78 6.79 6.68 80,800 0 0.7
24/05/2023
6.78
 6,721,100 6.79 6.87 6.74 40,000 5,700 0.3
23/05/2023
6.79
 4,856,100 6.81 6.91 6.73 54,300 97,300 -0.4
22/05/2023
6.81
 6,631,500 6.63 6.85 6.65 1,000 1,200 -0.0
19/05/2023
6.63
 9,178,900 6.72 6.79 6.49 3,400 461,400 -3.8
18/05/2023
6.72
 7,985,000 6.85 6.94 6.72 37,400 375,100 -2.9
17/05/2023
6.85
 24,643,100 6.41 6.86 6.42 280,900 8,000 2.3
16/05/2023
6.41
 7,458,300 6.41 6.52 6.37 3,400 2,000 0.0
15/05/2023
6.41
 6,945,600 6.52 6.59 6.39 122,300 17,800 0.9
12/05/2023
6.52
 7,078,100 6.50 6.53 6.43 275,200 7,600 2.2
11/05/2023
6.50
 7,761,100 6.53 6.67 6.50 12,000 16,500 -0.0
10/05/2023
6.53
 9,546,400 6.36 6.60 6.37 400,900 24,100 3.1
09/05/2023
6.36
 8,600,600 6.42 6.55 6.32 800 231,400 -1.9
08/05/2023
6.42
 11,061,500 6.19 6.45 6.22 316,400 5,200 2.5
05/05/2023
6.19
 5,940,300 6.27 6.32 6.18 58,500 137,900 -0.6
04/05/2023
6.27
 8,701,900 6.19 6.40 6.25 138,200 64,600 0.6
28/04/2023
6.19
 8,941,700 6.03 6.21 6.03 131,700 21,000 0.9
27/04/2023
6.03
 4,132,500 5.87 6.09 5.89 113,200 169,000 -0.4
26/04/2023
5.87
 2,761,400 5.84 5.87 5.81 109,800 224,800 -0.9
25/04/2023
5.84
 2,495,600 5.86 5.92 5.83 0 194,000 -1.4
24/04/2023
5.86
 3,239,400 5.82 5.96 5.81 100 147,329 -1.1
21/04/2023
5.82
 2,957,700 5.82 5.90 5.78 0 261,700 -1.9
20/04/2023
5.82
 2,915,300 5.79 5.85 5.78 2,200 128,300 -0.9
19/04/2023
5.79
 3,157,000 5.85 5.92 5.76 0 167,400 -1.2
18/04/2023
5.85
 3,726,400 5.83 5.88 5.78 200 136,500 -1.0
17/04/2023
5.83
 2,765,900 5.82 5.88 5.82 53,000 8,000 0.3
14/04/2023
5.82
 7,412,800 6.05 6.10 5.82 66,100 482,700 -3.1
13/04/2023
6.05
 3,818,100 6.11 6.17 6.05 0 114,400 -0.9
12/04/2023
6.11
 6,632,300 6.13 6.19 6.07 0 90,400 -0.7
11/04/2023
6.13
 6,353,900 6.14 6.15 5.94 29,000 62,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |