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
(2025-11-05) 		-0.20 -0.97% 102,742,600 928,500 23.0
19.52
20.95
20.40
2 tháng
(2025-10-06) 		-0.87 -4.02% 349,540,200 11,923,900 287.3
19.19
24.62
20.40
3 tháng
(2025-09-08) 		0.32 1.57% 520,481,200 13,581,000 329.5
19.19
24.62
20.40
6 tháng
(2025-06-09) 		4.26 25.84% 1,118,819,900 19,289,900 353.1
15.63
24.62
20.40
12 tháng
(2024-12-10) 		7.83 60.60% 1,928,600,400 41,796,789 678.3
11.07
24.62
20.40
24 tháng
(2023-12-18) 		10.17 96.08% 4,300,684,900 60,040,469 987.5
10.46
24.62
20.40
36 tháng
(2022-12-21) 		15.28 279.66% 6,308,622,000 59,238,747 969.8
5.13
24.62
20.40
60 tháng
(2020-12-31) 		9.15 78.95% 9,781,538,790 366,663 -101.0
3.91
24.62
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
7.66
 4,084,000 7.38 7.69 7.28 43,000 62,100 -0.2
21/09/2022
7.38
 4,299,300 7.18 7.42 7.07 18,500 7,200 0.1
20/09/2022
7.18
 3,474,400 6.87 7.18 6.87 104,800 155,858 -0.5
19/09/2022
6.87
 4,197,400 7.28 7.35 6.87 28,200 664,500 -6.4
16/09/2022
7.28
 2,386,100 7.52 7.52 7.24 202,623 223,100 -0.2
15/09/2022
7.52
 1,868,600 7.52 7.62 7.48 13,600 0 -3.5
14/09/2022
7.52
 3,790,600 7.62 7.62 7.35 132,800 450,000 -1.5
13/09/2022
7.62
 2,756,400 7.62 7.76 7.52 57,700 1,520,000 -1.5
12/09/2022
7.62
 3,282,900 7.62 7.83 7.55 5,510 1,005,000 -4.5
09/09/2022
7.62
 3,580,400 7.69 7.83 7.48 200 410,000 -4.5
08/09/2022
7.69
 3,460,000 7.90 8.00 7.62 306,400 653,600 -3.9
07/09/2022
7.90
 5,326,100 8.21 8.24 7.66 19,400 1,000,000 -11.3
06/09/2022
8.21
 2,939,000 8.24 8.31 8.21 111,900 1,100 1.3
05/09/2022
8.24
 2,112,300 8.31 8.38 8.21 259,700 84,900 2.1
31/08/2022
8.31
 3,064,800 8.17 8.38 8.14 1,000 70,700 -0.8
30/08/2022
8.17
 3,103,200 8.31 8.41 8.17 1,000 132,600 -1.6
29/08/2022
8.31
 4,854,400 8.58 8.58 8.14 18,100 137,800 -1.4
26/08/2022
8.58
 7,969,500 8.55 8.86 8.51 22,800 238,500 -2.7
25/08/2022
8.55
 5,028,900 8.31 8.58 8.31 178,300 300,000 -1.5
24/08/2022
8.31
 2,986,700 8.27 8.34 8.24 89,700 4,700 1.0
23/08/2022
8.27
 2,415,200 8.00 8.27 7.90 63,700 0 0.8
22/08/2022
8.00
 3,048,100 8.21 8.24 8.00 400 172,800 -2.0
19/08/2022
8.21
 3,466,600 8.34 8.45 8.21 18,800 177,900 -1.9
18/08/2022
8.34
 2,879,100 8.48 8.48 8.34 1,000 106,700 -1.3
17/08/2022
8.48
 4,672,800 8.51 8.75 8.45 8,300 138,400 -1.6
16/08/2022
8.51
 2,811,000 8.55 8.58 8.45 3,000 0 0.0
15/08/2022
8.55
 3,612,900 8.48 8.65 8.48 0 58,400 -0.7
12/08/2022
8.48
 3,099,500 8.41 8.55 8.31 154,500 300 1.9
11/08/2022
8.41
 4,695,600 8.65 8.79 8.38 44,300 232,600 -2.3
10/08/2022
8.65
 3,739,300 8.62 8.79 8.58 2,000 47,100 -0.6
09/08/2022
8.62
 8,430,600 8.45 8.82 8.45 17,700 6,200 0.1
08/08/2022
8.45
 4,598,900 8.55 8.69 8.45 12,100 92,600 -1.0
05/08/2022
8.55
 3,113,600 8.55 8.58 8.41 21,300 68,300 -0.6
04/08/2022
8.55
 7,074,100 8.45 8.72 8.41 71,400 559,400 -6.1
03/08/2022
8.45
 7,038,500 8.45 8.45 8.31 206,500 1,531,900 -16.3
02/08/2022
8.45
 5,297,000 8.41 8.58 8.31 78,500 188,300 -1.4
01/08/2022
8.41
 5,826,800 8.10 8.45 8.07 183,500 16,000 2.1
29/07/2022
8.10
 2,847,800 8.10 8.24 8.03 2,000 8,200 -0.1
28/07/2022
8.10
 4,161,300 7.93 8.24 8.03 156,900 0 1.9
27/07/2022
7.93
 2,503,800 7.79 7.96 7.69 0 0 -0.4
26/07/2022
7.79
 1,477,800 7.79 7.93 7.76 100 36,300 -0.4
25/07/2022
7.79
 2,007,500 7.90 7.90 7.72 3,500 109,000 -1.2
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2022
7.90
 2,286,300 7.96 8.10 7.90 35,800 600 -0.3
21/07/2022
7.96
 2,961,300 8.13 8.23 7.93 600 63,000 -0.7
20/07/2022
8.13
 6,627,400 7.83 8.37 7.93 897,600 45,100 10.4
19/07/2022
7.83
 3,861,900 7.86 7.90 7.63 4,700 157,700 -1.8
18/07/2022
7.86
 4,590,200 7.93 8.10 7.83 600 34,200 -0.4
15/07/2022
7.93
 5,997,300 7.73 8.13 7.80 50,600 0 0.6
14/07/2022
7.73
 3,974,500 7.60 7.86 7.53 91,200 0 1.1
13/07/2022
7.60
 4,410,700 7.76 7.83 7.60 11,000 0 0.1
12/07/2022
7.76
 5,054,500 7.46 7.80 7.46 112,000 65,400 0.5
11/07/2022
7.46
 3,634,900 7.50 7.66 7.36 6,700 5,300 0.0
08/07/2022
7.50
 7,427,000 7.03 7.50 7.09 49,800 91,300 0.0
07/07/2022
7.03
 2,908,500 6.93 7.13 6.89 68,200 61,500 0.1
06/07/2022
6.93
 3,775,300 7.09 7.33 6.89 103,600 20,700 0.9
05/07/2022
7.09
 2,952,100 7.40 7.43 7.09 100 180,600 -1.9
04/07/2022
7.40
 2,272,900 7.33 7.53 7.30 30,900 773,800 -8.2
01/07/2022
7.33
 4,121,000 7.16 7.40 6.89 93,500 813,000 -7.9
30/06/2022
7.16
 4,799,400 7.50 7.66 7.16 23,200 947,600 -9.9
29/06/2022
7.50
 3,271,400 7.70 7.73 7.36 500 713,700 -8.0
28/06/2022
7.70
 4,416,900 7.53 7.90 7.53 57,300 222,900 -1.9
27/06/2022
7.53
 4,720,800 7.06 7.53 7.06 239,300 1,900 2.6
24/06/2022
7.06
 3,070,300 7.16 7.26 7.06 16,600 122,300 -1.1
23/06/2022
7.16
 3,035,900 7.06 7.23 7.03 35,800 600 0.4
22/06/2022
7.06
 4,373,700 6.63 7.06 6.76 121,300 4,000 1.2
21/06/2022
6.63
 4,828,000 6.63 6.76 6.20 336,500 100 3.3
20/06/2022
6.63
 7,388,400 7.13 7.20 6.63 42,800 473,700 -4.4
17/06/2022
7.13
 7,156,100 7.63 7.63 7.13 281,400 684,800 -4.3
16/06/2022
7.63
 3,057,900 7.70 8.03 7.63 0 373,700 -4.3
15/06/2022
7.70
 6,207,500 8.13 8.30 7.56 8,700 1,464,400 -16.7
14/06/2022
8.13
 3,270,300 8.30 8.40 8.03 20,400 139,600 -1.4
13/06/2022
8.30
 4,793,200 8.90 8.90 8.30 1,100 148,600 -1.8
10/06/2022
8.90
 4,344,100 9.04 9.30 8.77 0 64,400 -0.9
09/06/2022
9.04
 3,561,300 8.84 9.24 8.63 11,500 683,900 -9.1
08/06/2022
8.84
 2,588,900 8.50 8.90 8.57 200,200 0 2.6
07/06/2022
8.50
 4,158,400 8.43 8.53 8.23 100 659,800 -8.4
06/06/2022
8.43
 3,302,000 8.67 8.80 8.43 44,100 300,000 -3.2
03/06/2022
8.67
 2,316,700 8.77 8.90 8.63 6,800 45,000 -0.5
02/06/2022
8.77
 4,340,400 9.14 9.24 8.73 11,100 134,100 -1.6
01/06/2022
9.14
 2,791,800 9.14 9.27 8.97 29,800 55,700 -0.4
31/05/2022
9.14
 3,769,600 9.30 9.34 9.14 56,800 19,800 0.5
30/05/2022
9.30
 3,129,200 9.34 9.50 9.27 6,800 5,100 0.0
27/05/2022
9.34
 4,061,400 9.30 9.40 9.24 22,700 24,600 -0.0
26/05/2022
9.30
 6,406,800 9.07 9.44 9.14 11,300 101,500 -1.3
25/05/2022
9.07
 6,590,700 8.50 9.07 8.57 167,100 31,500 1.8
24/05/2022
8.50
 3,505,100 8.47 8.60 8.20 26,400 50,600 -0.3
23/05/2022
8.47
 3,882,200 8.90 9.04 8.40 16,400 107,800 -1.2
20/05/2022
8.90
 4,081,400 8.67 9.07 8.63 26,600 4,800 0.3
19/05/2022
8.67
 3,039,100 8.73 8.73 8.43 21,000 110,900 -1.2
18/05/2022
8.73
 4,522,500 8.53 9.00 8.67 23,300 67,000 -0.6
17/05/2022
8.53
 5,205,900 8.00 8.53 7.96 343,300 300 4.4
16/05/2022
8.00
 4,056,300 8.07 8.50 7.96 320,200 46,200 3.3
13/05/2022
8.07
 9,217,100 8.67 8.77 8.07 299,400 164,300 1.6
12/05/2022
8.67
 4,013,800 9.30 9.34 8.67 4,200 161,100 -2.1
11/05/2022
9.30
 3,095,400 9.20 9.50 9.14 49,800 91,300 -0.6
10/05/2022
9.20
 4,559,900 9.24 9.24 8.63 273,500 0 3.8
09/05/2022
9.24
 5,816,300 9.91 9.91 9.24 11,500 12,400 -0.0
06/05/2022
9.91
 3,161,700 10.34 10.34 9.91 68,600 54,400 0.2
05/05/2022
10.34
 2,516,400 10.44 10.68 10.24 13,200 182,400 -2.6
04/05/2022
10.44
 3,402,000 10.78 10.81 10.41 13,500 136,700 -1.9

Chính sách bảo mật | Điều khoản sử dụng |