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)
17/02/2023
5.74
 3,389,100 5.69 5.83 5.69 255,100 8,900 1.8
16/02/2023
5.69
 2,108,800 5.69 5.75 5.59 57,700 3,700 0.4
15/02/2023
5.69
 1,994,500 5.54 5.77 5.46 115,000 10,300 0.8
14/02/2023
5.54
 1,473,400 5.54 5.65 5.52 125,700 45,200 0.6
13/02/2023
5.54
 6,285,700 5.76 5.76 5.42 61,400 136,900 -0.5
10/02/2023
5.76
 3,021,700 5.90 5.92 5.76 44,700 120,200 -0.5
09/02/2023
5.90
 2,464,600 5.87 6.03 5.85 314,300 0 2.3
08/02/2023
5.87
 3,725,700 5.91 5.98 5.73 27,700 121,500 -0.7
07/02/2023
5.91
 5,334,600 6.08 6.21 5.86 154,500 58,200 0.7
06/02/2023
6.08
 6,605,300 5.81 6.12 5.81 174,400 29,800 1.1
03/02/2023
5.81
 3,642,200 5.77 5.88 5.71 140,020 35,900 0.8
02/02/2023
5.77
 4,366,400 6.01 6.09 5.73 53,600 273,400 -1.6
01/02/2023
6.01
 10,238,100 6.15 6.35 6.00 358,500 56,310 2.3
31/01/2023
6.15
 5,706,100 6.19 6.25 5.97 166,500 45,200 0.9
30/01/2023
6.19
 8,089,900 5.99 6.26 5.97 107,500 20,000 0.7
27/01/2023
5.99
 3,775,100 5.95 6.08 5.94 507,200 200 3.8
19/01/2023
5.95
 4,388,800 5.96 6.00 5.85 381,300 8,900 2.8
18/01/2023
5.96
 4,351,900 5.83 6.00 5.77 303,100 1,100 2.3
17/01/2023
5.83
 5,522,900 5.54 5.85 5.57 389,300 200 2.9
16/01/2023
5.54
 2,058,800 5.58 5.66 5.54 55,800 479,512 -3.0
13/01/2023
5.58
 3,071,100 5.57 5.69 5.54 223,800 65,110 1.1
12/01/2023
5.57
 1,979,700 5.64 5.66 5.55 181,300 3,400 1.3
11/01/2023
5.64
 3,417,800 5.58 5.73 5.58 139,700 5,700 1.0
10/01/2023
5.58
 2,728,300 5.50 5.69 5.39 226,400 75,800 1.1
09/01/2023
5.50
 1,747,200 5.50 5.61 5.50 119,700 107,400 0.1
06/01/2023
5.50
 3,148,300 5.62 5.69 5.50 85,400 101,600 -0.1
05/01/2023
5.62
 2,095,400 5.62 5.68 5.55 240,100 3,600 1.7
04/01/2023
5.62
 3,764,800 5.70 5.77 5.61 45,600 0 0.3
03/01/2023
5.70
 4,228,100 5.37 5.70 5.37 186,700 0 1.3
30/12/2022
5.37
 2,016,200 5.43 5.47 5.22 17,500 181,900 -1.1
29/12/2022
5.43
 2,045,900 5.46 5.61 5.38 125,900 41,000 0.6
28/12/2022
5.46
 1,890,700 5.46 5.54 5.38 27,000 15,100 0.1
27/12/2022
5.46
 3,087,900 5.13 5.46 5.10 171,040 22,400 1.0
26/12/2022
5.13
 3,968,400 5.50 5.50 5.13 38,800 12,000 0.2
23/12/2022
5.50
 1,941,900 5.54 5.58 5.43 25,810 184,500 -1.1
22/12/2022
5.54
 2,816,200 5.47 5.66 5.30 21,600 67,000 -0.3
21/12/2022
5.47
 5,446,200 5.54 5.73 5.21 7,000 205,500 -1.4
20/12/2022
5.54
 8,598,700 5.81 5.89 5.46 267,400 27,900 1.7
19/12/2022
5.81
 8,986,800 6.25 6.30 5.81 112,100 204,700 -0.7
16/12/2022
6.25
 7,958,800 6.08 6.25 5.89 1,917,400 8,010 15.1
15/12/2022
6.08
 8,297,500 6.17 6.37 6.07 112,900 286,700 -1.3
14/12/2022
6.17
 9,615,100 5.77 6.17 5.84 34,300 19,300 0.1
13/12/2022
5.77
 4,736,700 5.59 5.77 5.50 158,620 208,000 -0.4
12/12/2022
5.59
 7,067,100 5.65 5.86 5.58 543,600 117,400 3.0
09/12/2022
5.65
 3,650,800 5.67 5.74 5.58 58,900 27,100 0.2
08/12/2022
5.67
 9,388,700 5.31 5.67 5.46 476,300 14,827 3.3
07/12/2022
5.31
 9,409,600 5.70 5.70 5.31 273,300 463,931 -1.3
06/12/2022
5.70
 15,093,700 6.13 6.13 5.70 142,800 34,800 0.8
05/12/2022
6.13
 9,502,000 6.33 6.56 6.13 100,800 56,263 0.3
02/12/2022
6.33
 10,129,300 6.19 6.34 5.85 225,700 92,800 1.1
01/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2022
6.19
 10,810,500 6.25 6.64 6.17 67,600 47,193 0.2
30/11/2022
6.25
 9,832,700 6.22 6.41 6.15 237,400 2,164,300 -17.5
29/11/2022
6.22
 12,608,100 6.33 6.45 6.04 94,700 132,000 -0.3
28/11/2022
6.33
 8,110,800 5.92 6.33 6.06 43,400 192,200 -1.4
25/11/2022
5.92
 7,036,600 5.56 5.92 5.64 94,373 11,800 0.7
24/11/2022
5.56
 5,618,900 5.45 5.60 5.32 181,300 61,100 1.0
23/11/2022
5.45
 9,814,300 5.47 5.74 5.34 90,900 133,300 -0.3
22/11/2022
5.47
 15,182,100 5.11 5.47 5.36 302,900 26,300 2.2
21/11/2022
5.11
 5,389,400 4.78 5.11 4.91 192,800 226,200 -0.2
18/11/2022
4.78
 12,621,900 4.47 4.78 4.19 130,900 255,800 -0.9
17/11/2022
4.47
 6,806,700 4.18 4.47 4.33 135,100 16,800 0.8
16/11/2022
4.18
 11,014,000 3.91 4.18 3.65 404,300 0 2.5
15/11/2022
3.91
 5,079,500 4.20 4.20 3.91 198,500 0 1.1
14/11/2022
4.20
 8,490,000 4.51 4.51 4.20 347,800 0 2.1
11/11/2022
4.51
 7,148,400 4.85 5.07 4.51 11,100 203,600 -1.3
10/11/2022
4.85
 8,050,300 5.21 5.21 4.85 13,800 38,100 -0.2
09/11/2022
5.21
 5,550,500 4.98 5.31 5.12 99,100 31,100 0.5
08/11/2022
4.98
 6,362,900 4.67 4.98 4.68 408,608 200 3.0
07/11/2022
4.67
 6,708,400 5.02 5.06 4.67 272,600 75 1.9
04/11/2022
5.02
 6,433,600 5.39 5.39 5.02 420,500 9,400 3.0
03/11/2022
5.39
 2,199,800 5.53 5.53 5.36 14,900 36,300 -0.2
02/11/2022
5.53
 2,003,800 5.58 5.69 5.51 62,600 59,800 0.0
01/11/2022
5.58
 2,504,300 5.49 5.70 5.49 99,400 109,500 -0.1
31/10/2022
5.49
 4,862,100 5.65 5.70 5.33 9,900 46,100 -0.3
28/10/2022
5.65
 3,192,000 5.54 5.86 5.60 45,500 58,469 -0.1
27/10/2022
5.54
 3,628,000 5.18 5.54 5.15 157,800 0 1.2
26/10/2022
5.18
 4,717,700 5.53 5.73 5.18 291,000 1,800 2.2
25/10/2022
5.53
 6,034,800 5.78 5.97 5.40 141,900 100 1.2
24/10/2022
5.78
 7,472,400 6.21 6.45 5.78 6,000 100 0.1
21/10/2022
6.21
 4,515,900 6.67 6.73 6.21 0 0 0
20/10/2022
6.67
 2,114,100 6.77 6.77 6.58 133,400 136,400 -0.0
19/10/2022
6.77
 1,218,300 6.80 6.94 6.76 3,200 9,400 -0.1
18/10/2022
6.80
 4,053,300 6.62 7.04 6.72 60,800 20,900 0.4
17/10/2022
6.62
 2,050,900 6.67 6.72 6.46 12,500 20,252 -0.1
14/10/2022
6.67
 3,257,900 6.67 6.87 6.62 100 6,200 -0.1
13/10/2022
6.67
 1,727,300 6.70 6.79 6.58 124,400 1,700 1.2
12/10/2022
6.70
 3,330,700 6.39 6.82 6.32 700,100 0 6.8
11/10/2022
6.39
 4,323,700 6.87 6.87 6.39 310,700 0 2.9
10/10/2022
6.87
 4,256,100 6.56 6.87 6.45 100 14,700 -0.1
07/10/2022
6.56
 7,130,900 7.04 7.04 6.56 77,500 51,400 0.2
06/10/2022
7.04
 6,043,800 7.55 7.66 7.04 5,100 223,100 -2.2
05/10/2022
7.55
 4,233,400 7.35 7.69 7.48 42,200 15,300 0.3
04/10/2022
7.35
 5,089,500 7.42 7.69 7.28 22,300 343,154 -3.4
03/10/2022
7.42
 7,455,900 7.76 8.03 7.31 66,899 95,465 -0.3
30/09/2022
7.76
 7,665,300 7.45 7.76 7.07 268,500 100 3.0
29/09/2022
7.45
 6,448,000 8.00 8.21 7.45 10,800 116,720 -1.1
28/09/2022
8.00
 9,967,100 8.31 8.51 7.83 5,231 148,100 -1.7
27/09/2022
8.31
 11,456,500 7.86 8.41 7.96 125,600 9,500 1.4
26/09/2022
7.86
 10,167,700 7.55 7.93 7.45 163,000 1,200 1.9
23/09/2022
7.55
 3,628,900 7.66 7.79 7.45 0 80,821 -0.9

Chính sách bảo mật | Điều khoản sử dụng |