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
(2026-08-18) 		0.57 5.34% 140,515,700 -1,207,000 0
10.41
14.50
11.70
2 tháng
(2026-07-20) 		-0.11 -0.96% 250,574,800 -1,207,000 0
10
14.50
11.70
3 tháng
(2026-06-19) 		-2.25 -16.58% 327,949,300 -1,207,000 0
10
14.50
11.70
6 tháng
(2026-03-23) 		-2.29 -16.86% 891,326,400 -1,207,000 0
10
16.50
11.70
12 tháng
(2025-09-22) 		-6.97 -38.14% 1,823,879,700 -1,207,000 0
10
22.38
11.70
24 tháng
(2024-09-27) 		-2.16 -16.05% 3,676,820,000 -1,207,000 0
8.54
22.38
11.70
36 tháng
(2023-10-03) 		3.06 37.12% 6,309,729,000 -1,207,000 0
7.57
22.38
11.70
60 tháng
(2021-10-13) 		0.90 8.60% 9,984,366,500 -35,992,764 -651.8
3.56
22.38
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
9.73
 8,292,300 9.84 9.99 9.69 0 0 0
10/01/2024
9.84
 7,677,100 10.07 10.14 9.84 0 0 0
09/01/2024
10.07
 14,797,200 9.92 10.33 9.92 0 0 0
08/01/2024
9.88
 7,185,600 9.88 10.03 9.84 0 0 0
05/01/2024
9.81
 7,473,600 9.77 9.92 9.73 0 0 0
04/01/2024
9.73
 8,796,400 9.73 9.96 9.73 0 0 0
03/01/2024
9.73
 7,634,700 9.69 9.81 9.62 0 0 0
02/01/2024
9.69
 6,788,700 9.88 9.96 9.66 0 0 0
01/01/2024
9.84
 6,519,400 9.92 9.96 9.77 0 0 0
29/12/2023
9.84
 6,519,400 9.92 9.96 9.77 0 0 0
28/12/2023
9.88
 6,840,100 9.92 10.03 9.84 0 0 0
27/12/2023
9.88
 11,611,300 9.84 10.14 9.84 0 0 0
26/12/2023
9.84
 5,667,800 9.92 9.92 9.77 0 0 0
25/12/2023
9.81
 8,126,400 9.81 9.92 9.77 0 0 0
22/12/2023
9.81
 9,073,000 9.88 10.07 9.66 0 0 0
21/12/2023
9.84
 12,186,500 9.77 10.07 9.69 0 0 0
20/12/2023
9.81
 7,523,400 9.66 9.81 9.66 0 0 0
19/12/2023
9.58
 6,234,900 9.73 9.81 9.43 0 0 0
18/12/2023
9.62
 10,292,000 9.40 9.81 9.40 0 0 0
15/12/2023
9.36
 6,786,700 9.32 9.51 9.25 0 0 0
14/12/2023
9.32
 6,965,300 9.55 9.58 9.25 0 0 0
13/12/2023
9.43
 10,550,300 9.66 9.88 9.40 0 0 0
12/12/2023
9.66
 8,037,000 9.66 9.73 9.55 0 0 0
11/12/2023
9.55
 7,435,800 9.73 9.81 9.55 0 0 0
08/12/2023
9.66
 15,103,500 9.58 9.92 9.43 0 0 0
07/12/2023
9.47
 13,821,700 9.69 9.81 9.32 0 0 0
06/12/2023
9.58
 8,700,200 9.36 9.62 9.36 0 0 0
05/12/2023
9.32
 7,515,400 9.55 9.58 9.32 0 0 0
04/12/2023
9.51
 10,858,100 9.25 9.62 9.25 0 0 0
01/12/2023
9.10
 5,367,200 9.28 9.32 9.06 0 0 0
30/11/2023
9.28
 9,095,800 9.14 9.28 9.06 0 0 0
29/11/2023
9.14
 5,394,800 9.06 9.21 8.99 0 0 0
28/11/2023
8.99
 8,556,800 8.95 9.02 8.61 0 0 0
27/11/2023
8.87
 5,518,800 9.17 9.28 8.87 0 0 0
24/11/2023
9.17
 12,977,100 9.14 9.25 8.65 0 0 0
23/11/2023
9.02
 15,519,500 9.77 9.99 9.02 0 0 0
22/11/2023
9.69
 10,470,500 9.62 9.84 9.55 0 0 0
21/11/2023
9.62
 10,068,200 9.77 9.84 9.58 0 0 0
20/11/2023
9.62
 13,442,300 9.17 9.73 9.17 0 0 0
17/11/2023
9.40
 23,406,000 9.47 9.81 9.28 0 0 0
16/11/2023
9.40
 7,424,500 9.02 9.40 9.02 0 0 0
15/11/2023
9.10
 9,497,500 9.43 9.43 9.06 0 0 0
14/11/2023
9.14
 8,670,600 9.32 9.47 9.10 0 0 0
13/11/2023
9.17
 8,257,400 9.28 9.40 8.99 0 0 0
10/11/2023
9.21
 15,786,200 8.91 9.40 8.80 0 0 0
09/11/2023
8.95
 12,017,400 8.95 9.28 8.91 0 0 0
08/11/2023
8.84
 10,499,700 8.28 8.84 8.28 0 0 0
07/11/2023
8.28
 4,614,600 8.43 8.50 8.28 0 0 0
06/11/2023
8.46
 3,869,400 8.50 8.50 8.24 0 0 0
03/11/2023
8.35
 5,553,900 8.58 8.58 8.35 0 0 0
02/11/2023
8.39
 5,958,300 8.09 8.39 7.98 0 0 0
01/11/2023
7.87
 8,892,700 7.61 7.98 7.38 0 0 0
31/10/2023
7.57
 9,814,000 8.20 8.28 7.57 0 0 0
30/10/2023
8.13
 4,929,600 8.50 8.65 8.13 0 0 0
27/10/2023
8.50
 10,734,200 8.58 8.65 7.87 0 0 0
26/10/2023
8.43
 12,671,200 8.65 8.76 8.43 0 0 0
25/10/2023
9.02
 6,775,000 9.02 9.21 8.99 0 0 0
24/10/2023
8.95
 4,430,300 8.95 9.02 8.65 0 0 0
23/10/2023
8.80
 6,174,700 8.87 9.06 8.73 0 0 0
20/10/2023
8.87
 5,669,300 8.50 8.91 8.43 0 0 0
19/10/2023
8.50
 6,762,800 8.54 8.87 8.35 0 0 0
18/10/2023
8.58
 12,166,800 8.87 8.99 8.24 0 0 0
17/10/2023
8.65
 5,635,300 9.28 9.51 8.65 0 0 0
16/10/2023
9.25
 11,723,300 9.10 9.51 9.02 0 0 0
13/10/2023
9.10
 5,969,800 8.91 9.17 8.80 0 0 0
12/10/2023
9.06
 5,518,000 9.17 9.36 8.99 0 0 0
11/10/2023
9.06
 4,569,600 8.95 9.06 8.80 0 0 0
10/10/2023
8.91
 7,193,500 9.28 9.28 8.91 0 0 0
09/10/2023
9.10
 9,013,200 9.06 9.21 8.87 0 0 0
06/10/2023
8.84
 13,204,600 8.32 8.84 8.32 0 0 0
05/10/2023
8.28
 5,822,400 8.58 8.58 8.13 0 0 0
04/10/2023
8.43
 9,315,700 8.05 8.61 7.94 0 0 0
03/10/2023
8.24
 14,068,700 8.76 8.76 8.24 0 0 0
02/10/2023
8.84
 4,656,100 8.65 8.99 8.65 0 0 0
29/09/2023
8.65
 7,007,400 9.10 9.14 8.65 0 0 0
28/09/2023
8.95
 6,846,000 9.02 9.10 8.73 0 0 0
27/09/2023
9.14
 14,325,000 8.76 9.14 8.20 0 0 0
26/09/2023
8.76
 18,579,900 8.99 9.40 8.76 0 0 0
25/09/2023
9.40
 16,519,500 9.81 10.03 9.40 0 0 0
22/09/2023
10.07
 24,607,000 10.44 10.63 10.07 0 0 0
21/09/2023
10.81
 20,242,800 10.44 11.04 10.40 0 0 0
20/09/2023
10.37
 12,347,100 10.29 10.40 10.18 0 0 0
19/09/2023
10.22
 10,576,900 10.22 10.33 9.99 0 0 0
18/09/2023
10.14
 13,421,800 9.99 10.22 9.88 0 0 0
15/09/2023
9.92
 10,559,900 10.22 10.29 9.88 0 0 0
14/09/2023
10.07
 13,363,800 10.18 10.29 9.73 0 0 0
13/09/2023
10.14
 21,834,000 9.99 10.52 9.99 0 0 0
12/09/2023
9.96
 11,427,300 9.62 9.96 9.51 0 0 0
11/09/2023
9.62
 16,278,700 10.07 10.07 9.62 0 0 0
08/09/2023
9.92
 9,756,600 9.96 10.11 9.88 0 0 0
07/09/2023
9.96
 13,994,700 10.07 10.29 9.96 0 0 0
06/09/2023
9.96
 13,117,500 9.62 9.96 9.47 0 0 0
05/09/2023
9.69
 19,169,300 9.99 10.22 9.66 0 0 0
04/09/2023
5.92
 7,756,000 5.90 5.93 5.79 0 0 0
01/09/2023
5.18
 1,747,200 5.29 5.29 5.18 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/08/2023
9.92
 13,078,200 10.22 10.22 9.88 0 0 0
30/08/2023
10.03
 14,835,600 9.85 10.17 9.78 0 0 0
29/08/2023
9.67
 13,837,200 9.42 9.85 9.35 0 0 0
28/08/2023
9.35
 14,175,900 9.53 9.53 9.24 0 0 0
25/08/2023
9.42
 14,176,300 9.46 9.64 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |