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

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		-2.20 -13.17% 133,545,700 3,074,300 43.5
12.85
16.70
14.40
2 tháng
(2026-01-19) 		-1.50 -9.38% 267,329,400 660,200 9.8
12.85
16.70
14.40
3 tháng
(2025-12-18) 		-3.90 -21.20% 396,378,300 -14,508,700 -244.6
12.85
19.15
14.40
6 tháng
(2025-09-19) 		-5.21 -26.45% 884,599,100 -2,060,700 70.3
12.85
24.62
14.40
12 tháng
(2025-03-24) 		0.02 0.15% 2,055,669,900 8,603,140 108.5
11.77
24.62
14.40
24 tháng
(2024-03-28) 		2.03 16.29% 4,124,178,500 39,180,173 645.4
11.07
24.62
14.40
36 tháng
(2023-04-03) 		8.48 140.90% 6,471,445,200 40,331,230 661.2
5.79
24.62
14.40
60 tháng
(2021-04-13) 		0.20 1.41% 9,717,642,000 -19,974,567 -480.3
3.91
24.62
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |