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

14.90
-0.20
(-1.32%)
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
(2026-05-20) 		-0.45 -2.89% 111,892,200 -15,820,059 0
14.80
16
14.90
2 tháng
(2026-04-20) 		-2 -11.70% 283,959,400 -27,576,395 0
14.80
18.15
14.90
3 tháng
(2026-03-23) 		0.15 1% 546,588,300 -11,755,950 0
14.80
18.15
14.90
6 tháng
(2025-12-22) 		-4.05 -21.15% 953,233,100 -26,062,650 -238.7
12.85
19.15
14.90
12 tháng
(2025-06-24) 		-0.86 -5.36% 2,052,923,200 -14,742,250 -34.8
12.85
24.62
14.90
24 tháng
(2024-07-01) 		-0.49 -3.12% 3,801,671,500 13,431,752 397.9
11.07
24.62
14.90
36 tháng
(2023-07-05) 		7.93 110.72% 6,607,648,400 29,538,919 661.8
7.17
24.62
14.90
60 tháng
(2021-07-15) 		3.97 35.67% 9,921,634,900 -30,243,217 -438.6
3.91
24.62
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
6.02
 8,547,400 5.83 6.12 5.91 199,200 36,400 1.2
31/03/2023
5.83
 2,548,100 5.88 5.88 5.81 149,800 6,428 1.1
30/03/2023
5.88
 7,080,500 5.84 5.96 5.83 16,900 3,000 0.1
29/03/2023
5.84
 3,699,000 5.84 5.88 5.74 12,424 220,400 -1.5
28/03/2023
5.84
 5,993,300 5.77 5.92 5.81 98,121 0 0.7
27/03/2023
5.77
 4,783,900 5.81 5.83 5.62 76,421 852,200 -5.7
24/03/2023
5.81
 3,513,500 5.77 5.85 5.75 34,400 17,900 0.1
23/03/2023
5.77
 2,376,300 5.69 5.77 5.63 139,300 0 1.0
22/03/2023
5.69
 4,793,000 5.66 5.79 5.66 81,400 20,000 0.4
21/03/2023
5.66
 2,327,900 5.60 5.66 5.56 97,821 79,000 0.4
20/03/2023
5.60
 3,998,500 5.56 5.73 5.58 46,421 42,500 0.0
17/03/2023
5.56
 4,571,800 5.60 5.66 5.54 3,348,600 4,215,300 -6.1
16/03/2023
5.60
 1,508,500 5.69 5.69 5.59 38,100 759,000 -5.1
15/03/2023
5.69
 3,467,100 5.48 5.70 5.58 102,500 4,600 0.7
14/03/2023
5.48
 3,721,200 5.58 5.62 5.46 26,700 217,744 -1.3
13/03/2023
5.58
 2,991,300 5.61 5.69 5.54 12,500 5,441 0.0
10/03/2023
5.61
 3,971,000 5.73 5.73 5.60 6,300 31,056 -0.2
09/03/2023
5.73
 3,154,300 5.69 5.84 5.70 16,900 3,000 0.1
08/03/2023
5.69
 3,061,300 5.63 5.71 5.57 35,300 1,200 0.2
07/03/2023
5.63
 1,935,700 5.68 5.76 5.62 45,000 83,100 -0.3
06/03/2023
5.68
 4,253,600 5.57 5.92 5.66 46,600 3,300 0.3
03/03/2023
5.57
 2,105,300 5.65 5.69 5.57 79,100 21,200 0.4
02/03/2023
5.65
 2,448,400 5.67 5.73 5.60 60,800 64,100 -0.0
01/03/2023
5.67
 3,548,500 5.53 5.67 5.46 228,200 21,000 1.5
28/02/2023
5.53
 5,959,500 5.54 5.68 5.51 164,010 92,400 0.5
27/02/2023
5.54
 5,660,200 5.79 5.79 5.54 8,100 161,600 -1.1
24/02/2023
5.79
 4,189,700 5.93 6.07 5.75 130,200 73,000 0.4
23/02/2023
5.93
 7,414,100 6.09 6.09 5.71 15,400 112,270 -0.7
22/02/2023
6.09
 9,313,600 6.25 6.33 6.04 319,200 107,500 1.6
21/02/2023
6.25
 14,367,200 6.14 6.44 6.17 269,400 99,900 1.3
20/02/2023
6.14
 7,664,300 5.74 6.14 5.74 85,000 7,000 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |