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

14.60
0
(0%)
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
(2025-12-29) 		-3.90 -21.08% 140,441,700 -20,825,600 -340.7
14.60
18.50
14.60
2 tháng
(2025-11-28) 		-5.85 -28.61% 239,025,200 -25,072,000 -416.1
14.60
20.75
14.60
3 tháng
(2025-10-29) 		-6.54 -30.95% 353,643,000 -22,880,400 -368.5
14.60
21.14
14.60
6 tháng
(2025-07-31) 		-5.05 -25.69% 1,024,009,500 -20,799,000 -275.3
14.60
24.62
14.60
12 tháng
(2025-02-03) 		2.25 18.26% 2,046,260,900 18,116,134 285.2
11.77
24.62
14.60
24 tháng
(2024-02-07) 		3.61 32.82% 4,237,927,500 33,177,469 549.3
10.50
24.62
14.60
36 tháng
(2023-02-13) 		9.06 163.70% 6,401,603,600 31,800,909 539.5
5.48
24.62
14.60
60 tháng
(2021-02-22) 		1.35 10.18% 9,731,054,100 -27,480,467 -592.8
3.91
24.62
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
14.60
 4,429,600 14.60 14.80 14.40 1,045,500 1,362,420 -6.8
26/01/2026
14.60
 7,350,500 15.40 15.50 14.55 189,100 1,565,800 -20.7
23/01/2026
15.35
 5,632,200 16.05 16.05 15.35 1,600 3,379,200 -52.6
22/01/2026
16.05
 11,595,200 15.15 16.15 15.10 1,333,100 1,030,900 4.4
21/01/2026
15.10
 8,237,900 15.50 15.85 15 745,200 1,484,100 -11.4
20/01/2026
15.55
 7,560,700 16 16.05 15.55 329,800 2,023,300 -26.6
19/01/2026
16
 5,439,200 15.90 16.10 15.75 658,200 519,500 2.3
16/01/2026
15.90
 4,785,200 16.05 16.30 15.75 661,200 930,200 -4.3
15/01/2026
15.95
 7,917,200 15.70 16.30 15.70 1,082,800 1,519,200 -7.0
14/01/2026
15.95
 9,496,700 16.45 16.60 15.95 1,020,300 1,894,500 -14.1
13/01/2026
16.45
 6,674,400 16.60 16.85 16.45 273,900 1,243,600 -16.1
12/01/2026
16.30
 7,789,900 15.95 16.60 15.50 1,536,500 2,219,800 -11.2
09/01/2026
15.95
 18,430,400 17.10 17.10 15.95 871,400 5,740,900 -79.1
08/01/2026
17.10
 7,069,700 17.60 17.70 17.10 714,000 2,706,600 -34.5
07/01/2026
17.60
 5,299,900 17.40 17.65 17 1,448,800 744,300 12.4
06/01/2026
17.25
 8,397,100 17.60 17.85 17 778,200 2,773,500 -34.3
05/01/2026
17.90
 7,408,600 18.15 18.20 17.50 577,500 3,287,100 -48.3
31/12/2025
18.30
 4,990,600 18.20 18.30 17.90 728,500 58,300 12.3
30/12/2025
18.30
 3,216,800 18.40 18.45 18.15 180,000 355,100 -3.2
29/12/2025
18.50
 3,149,500 18.55 18.60 18.25 353,000 832,800 -8.8
26/12/2025
18.70
 5,517,900 18.35 18.75 18 607,100 208,800 7.4
25/12/2025
18.85
 6,146,900 18.90 18.95 18.45 1,044,800 1,736,900 -12.5
24/12/2025
19
 4,791,200 18.70 19.05 18.55 720,100 1,163,100 -8.1
23/12/2025
18.85
 3,038,400 19.05 19.10 18.65 427,500 84,400 6.5
22/12/2025
19.15
 4,994,600 18.75 19.20 18.55 636,400 169,300 8.9
19/12/2025
18.80
 4,761,400 18.25 18.80 18.10 1,742,800 1,040,800 13.4
18/12/2025
18.40
 5,172,500 18.40 18.40 18.05 802,100 2,666,600 -33.8
17/12/2025
18.65
 2,812,300 18.55 18.75 18.35 356,400 698,800 -6.3
16/12/2025
19
 9,970,400 17.75 19 17 1,976,300 3,411,500 -24.0
15/12/2025
17.95
 5,363,600 18.60 18.70 17.65 196,700 110,600 1.5
12/12/2025
18.60
 7,173,100 19.85 19.85 18.60 1,500 86,400 -1.7
11/12/2025
19.95
 1,964,300 19.95 20.10 19.65 30,100 188,300 -3.1
10/12/2025
20
 1,721,200 19.95 20 19.70 30,900 16,700 0.3
09/12/2025
20.10
 5,472,800 20 20.10 19.30 359,200 830,900 -9.3
08/12/2025
20.10
 2,740,700 20.25 20.40 19.95 500 280,400 -5.6
05/12/2025
20.40
 3,584,800 20.90 20.90 20.20 30,300 162,100 -2.7
04/12/2025
20.75
 7,464,400 20.40 20.80 20.30 1,019,600 35,800 20.2
03/12/2025
20.30
 2,763,400 20.25 20.35 19.95 99,800 13,100 1.8
02/12/2025
20.20
 4,415,400 20.05 20.20 19.60 100,100 371,400 -5.4
01/12/2025
20.30
 2,939,500 20.45 20.45 20.05 330,400 899,400 -11.4
28/11/2025
20.45
 5,774,700 20.40 20.45 19.95 618,500 1,202,200 -11.6
27/11/2025
20.35
 3,509,500 20.70 20.75 20.20 120,100 1,272,900 -23.5
26/11/2025
20.70
 4,914,700 20.10 20.75 20.05 981,600 550,700 9.1
25/11/2025
20.10
 4,669,300 20.45 20.55 19.80 205,700 324,000 -2.4
24/11/2025
20.45
 3,703,700 20.50 20.60 20.20 330,900 356,200 -0.5
21/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
21/11/2025
20.50
 4,371,400 20.90 20.90 20.25 533,900 256,600 5.7
20/11/2025
20.43
 4,043,300 20.48 20.57 20.19 584,600 172,700 8.8
19/11/2025
20.71
 4,481,600 20.71 20.71 20.10 842,800 172,400 14.4
18/11/2025
20.71
 5,666,100 20.67 20.81 20.38 1,012,100 221,000 17.2
17/11/2025
20.71
 4,904,000 20.48 20.86 20.33 210,300 227,500 -0.4
14/11/2025
20.29
 3,831,800 19.95 20.48 19.90 433,000 212,700 4.7
13/11/2025
20.05
 2,862,800 20.38 20.38 20 202,600 722,600 -11.0
12/11/2025
20.38
 4,891,700 20.10 20.38 19.71 87,200 581,200 -10.4
11/11/2025
19.86
 4,239,000 19.62 19.86 19.29 510,300 430,700 1.7
10/11/2025
19.52
 3,985,300 19.67 20.10 19.24 444,600 197,700 5.1
07/11/2025
20
 6,631,600 20.48 20.52 19.33 799,800 1,081,500 -6.1
06/11/2025
20.67
 6,462,200 20.95 21.05 20.24 27,500 304,400 -6.0
05/11/2025
20.95
 6,217,200 20.14 21.05 20.10 1,415,800 376,000 22.9
04/11/2025
20.52
 10,882,700 19.10 20.52 18.38 2,238,200 487,600 37.1
03/11/2025
19.19
 7,642,300 20.48 20.67 19.19 381,300 374,500 -0.1
31/10/2025
20.62
 4,035,500 21.05 21.05 20.52 122,200 303,300 -4.0
30/10/2025
21.05
 8,459,800 20.90 21.48 20.38 349,500 1,010,300 -14.6
29/10/2025
21.14
 4,212,300 21 21.29 20.86 304,800 310,700 -0.1
28/10/2025
20.90
 7,208,400 20.05 20.90 19.76 1,815,000 427,100 29.5
27/10/2025
20.14
 5,549,500 21 21.14 20.14 186,400 551,700 -8.0
24/10/2025
20.95
 7,445,600 20.95 21.14 20.33 1,049,700 1,660,600 -12.9
23/10/2025
21
 6,013,400 21.48 21.76 20.95 121,800 1,221,300 -24.7
22/10/2025
21.48
 8,734,300 20.67 21.57 20.43 342,600 107,700 5.1
21/10/2025
20.48
 17,940,000 21.24 21.62 20.24 1,930,100 1,192,500 15.7
20/10/2025
21.71
 14,583,300 23.05 23.38 21.71 1,471,300 65,300 33.2
17/10/2025
23.33
 14,042,200 24.38 24.57 23.33 83,600 539,700 -11.6
16/10/2025
24.29
 15,551,900 23.52 24.29 23.19 1,708,100 502,400 30.1
15/10/2025
23.33
 16,970,100 23.62 24 22.95 915,200 314,400 14.5
14/10/2025
23.52
 19,636,300 24.95 25 23.52 1,699,800 351,100 34.0
13/10/2025
24.62
 19,285,000 23.14 24.67 23.14 3,156,000 856,000 58.5
10/10/2025
23.52
 23,770,100 22.81 23.52 22.48 4,492,400 436,800 97.7
09/10/2025
22.48
 9,075,600 22.43 22.76 22.05 0 0 0
08/10/2025
22.19
 13,472,600 21.43 22.29 20.76 1,104,700 1,303,900 -4.9
07/10/2025
21.05
 5,349,800 21.67 21.67 21.05 287,000 308,300 -0.5
06/10/2025
21.62
 6,936,900 20.76 21.67 20.52 303,100 742,200 -9.7
03/10/2025
20.38
 7,840,800 20.71 20.95 20.38 663,900 305,600 7.8
02/10/2025
21.05
 6,145,000 22.05 22.05 20.95 59,800 172,000 -2.6
01/10/2025
21.81
 19,877,600 21.10 22.57 20.81 3,212,300 865,800 53.8
30/09/2025
21.10
 7,934,700 21 21.10 20.05 1,394,600 543,600 18.3
29/09/2025
21
 6,380,600 20.57 21.10 20.52 847,100 538,200 6.8
26/09/2025
20.95
 10,712,000 21.14 21.43 20.81 1,124,000 199,500 20.5
25/09/2025
21.14
 14,423,500 20.76 21.38 20.67 1,610,100 399,400 26.9
24/09/2025
20.67
 5,314,500 20.14 20.67 19.71 183,600 303,800 -2.5
23/09/2025
20.19
 4,088,300 20.29 20.33 19.86 1,038,100 836,200 4.3
22/09/2025
20.10
 6,896,400 20.10 20.33 19.57 789,200 1,005,000 -4.5
19/09/2025
19.71
 8,264,000 20.33 20.48 19.71 720,400 3,146,100 -50.4
18/09/2025
20
 7,008,700 20.43 20.43 19.90 760,300 554,700 4.3
17/09/2025
20.29
 5,231,900 20.67 20.81 20.24 83,000 425,600 -7.4
16/09/2025
20.71
 6,304,700 21.33 21.33 20.62 16,600 705,900 -15.3
15/09/2025
20.95
 6,924,700 20.76 21 20.62 665,000 436,100 5.0
12/09/2025
20.62
 6,564,700 20.29 20.95 20.29 955,200 452,900 10.8
11/09/2025
20.14
 8,275,000 20.48 20.48 19.57 482,500 1,677,300 -25.0
10/09/2025
20.48
 5,548,700 20.95 20.95 20.14 183,700 1,993,800 -38.8
09/09/2025
20.76
 6,978,000 20.43 20.76 19.95 883,200 880,900 -0.1
08/09/2025
20.43
 20,227,200 21.86 21.86 20.43 3,019,100 1,592,200 30.3

Chính sách bảo mật | Điều khoản sử dụng |