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

11.95
0.10
(0.84%)
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
(2026-09-08) 		-1.60 -13.22% 97,521,500 -1,494,768 0
10.50
12.20
11.95
2 tháng
(2026-08-10) 		-0.68 -6.10% 207,156,200 -1,494,768 0
10.50
12.50
11.95
3 tháng
(2026-07-10) 		-1.91 -15.38% 315,783,900 -1,494,768 0
10
13
11.95
6 tháng
(2026-04-13) 		-5.05 -32.46% 705,617,700 -1,494,768 0
10
16.50
11.95
12 tháng
(2025-10-13) 		-11.88 -53.09% 1,672,899,400 -1,494,768 0
10
22.38
11.95
24 tháng
(2024-10-18) 		-1.58 -13.09% 3,491,216,300 -1,494,768 0
10
22.38
11.95
36 tháng
(2023-10-24) 		1.55 17.33% 6,037,051,000 -1,494,768 0
7.57
22.38
11.95
60 tháng
(2021-11-03) 		-0.45 -4.13% 9,685,444,700 -1,494,768 0
3.56
22.38
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.18
 4,793,000 5.17 5.26 5.15 0 0 0
21/03/2023
5.15
 2,327,900 5.11 5.15 5.05 0 0 0
20/03/2023
5.09
 3,998,500 5.08 5.21 5.07 0 0 0
17/03/2023
5.05
 4,571,800 5.12 5.14 5.04 0 0 0
16/03/2023
5.07
 4,254,300 5.13 5.13 5.03 0 0 0
15/03/2023
5.17
 3,467,100 5.11 5.18 5.07 0 0 0
14/03/2023
4.98
 3,721,200 5.08 5.11 4.96 0 0 0
13/03/2023
5.07
 2,991,300 5.03 5.17 5.03 0 0 0
10/03/2023
5.10
 3,971,000 5.13 5.19 5.09 0 0 0
09/03/2023
5.21
 3,154,300 5.18 5.31 5.18 0 0 0
08/03/2023
5.18
 3,061,300 5.07 5.19 5.06 0 0 0
07/03/2023
5.12
 1,935,700 5.18 5.23 5.11 0 0 0
06/03/2023
5.16
 4,253,600 5.21 5.38 5.14 0 0 0
03/03/2023
5.06
 2,105,300 5.17 5.17 5.06 0 0 0
02/03/2023
5.13
 2,448,400 5.18 5.21 5.09 0 0 0
01/03/2023
5.16
 3,548,500 5.00 5.16 4.96 0 0 0
28/02/2023
5.03
 5,959,500 5.11 5.16 5.01 0 0 0
27/02/2023
5.03
 5,660,200 5.14 5.17 5.03 0 0 0
24/02/2023
5.26
 4,189,700 5.42 5.51 5.23 0 0 0
23/02/2023
5.39
 7,414,100 5.54 5.54 5.19 0 0 0
22/02/2023
5.54
 9,313,600 5.57 5.75 5.49 0 0 0
21/02/2023
5.68
 14,367,200 5.76 5.85 5.61 0 0 0
20/02/2023
5.58
 7,664,300 5.22 5.58 5.22 0 0 0
17/02/2023
5.22
 3,389,100 5.18 5.30 5.18 0 0 0
16/02/2023
5.18
 2,108,800 5.21 5.23 5.08 0 0 0
15/02/2023
5.18
 1,994,500 5.03 5.25 4.96 0 0 0
14/02/2023
5.03
 1,473,400 5.11 5.13 5.02 0 0 0
13/02/2023
5.03
 6,285,700 5.18 5.20 4.93 0 0 0
10/02/2023
5.23
 3,021,700 5.36 5.38 5.23 0 0 0
09/02/2023
5.36
 2,464,600 5.32 5.49 5.32 0 0 0
08/02/2023
5.34
 3,725,700 5.43 5.44 5.21 0 0 0
07/02/2023
5.37
 5,334,600 5.53 5.64 5.33 0 0 0
06/02/2023
5.53
 6,605,300 5.31 5.57 5.28 0 0 0
03/02/2023
5.28
 3,642,200 5.28 5.35 5.19 0 0 0
02/02/2023
5.25
 4,366,400 5.54 5.54 5.21 0 0 0
01/02/2023
5.46
 10,238,100 5.60 5.77 5.45 0 0 0
31/01/2023
5.59
 5,706,100 5.63 5.68 5.43 0 0 0
30/01/2023
5.63
 8,089,900 5.51 5.69 5.43 0 0 0
27/01/2023
5.44
 3,775,100 5.50 5.53 5.40 0 0 0
19/01/2023
5.41
 4,388,800 5.41 5.46 5.32 0 0 0
18/01/2023
5.42
 4,351,900 5.32 5.46 5.25 0 0 0
17/01/2023
5.30
 5,522,900 5.10 5.32 5.06 0 0 0
16/01/2023
5.03
 2,058,800 5.08 5.14 5.03 0 0 0
13/01/2023
5.08
 3,071,100 5.11 5.17 5.03 0 0 0
12/01/2023
5.06
 1,979,700 5.11 5.15 5.05 0 0 0
11/01/2023
5.13
 3,417,800 5.18 5.21 5.08 0 0 0
10/01/2023
5.08
 2,728,300 5.03 5.17 4.90 0 0 0
09/01/2023
5.00
 1,747,200 5.10 5.10 5.00 0 0 0
06/01/2023
5.00
 3,148,300 5.13 5.18 5.00 0 0 0
05/01/2023
5.11
 2,095,400 5.11 5.16 5.05 0 0 0
04/01/2023
5.11
 3,764,800 5.21 5.24 5.10 0 0 0
03/01/2023
5.18
 4,228,100 4.88 5.18 4.88 0 0 0
30/12/2022
4.88
 2,016,200 4.97 4.97 4.75 0 0 0
29/12/2022
4.93
 2,045,900 4.95 5.10 4.89 0 0 0
28/12/2022
4.96
 1,890,700 5.00 5.03 4.89 0 0 0
27/12/2022
4.96
 3,087,900 4.67 4.96 4.64 0 0 0
26/12/2022
4.66
 3,968,400 4.96 5.00 4.66 0 0 0
23/12/2022
5.00
 1,941,900 5.03 5.07 4.93 0 0 0
22/12/2022
5.03
 2,816,200 5.08 5.14 4.82 0 0 0
21/12/2022
4.97
 5,446,200 5.21 5.21 4.74 0 0 0
20/12/2022
5.03
 8,598,700 5.22 5.36 4.96 0 0 0
19/12/2022
5.28
 8,986,800 5.68 5.73 5.28 0 0 0
16/12/2022
5.68
 7,958,800 5.36 5.68 5.36 0 0 0
15/12/2022
5.53
 8,297,500 5.68 5.79 5.51 0 0 0
14/12/2022
5.61
 9,615,100 5.39 5.61 5.31 0 0 0
13/12/2022
5.24
 4,736,700 5.07 5.24 5.00 0 0 0
12/12/2022
5.08
 7,067,100 5.11 5.33 5.07 0 0 0
09/12/2022
5.13
 3,650,800 5.21 5.22 5.08 0 0 0
08/12/2022
5.16
 9,388,700 4.96 5.16 4.96 0 0 0
07/12/2022
4.82
 9,409,600 4.98 5.18 4.82 0 0 0
06/12/2022
5.18
 15,093,700 5.46 5.50 5.18 0 0 0
05/12/2022
5.57
 9,502,000 5.89 5.96 5.57 0 0 0
02/12/2022
5.75
 10,129,300 5.44 5.76 5.32 0 0 0
01/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2022
5.63
 10,810,500 6.03 6.03 5.61 0 0 0
30/11/2022
5.68
 9,832,700 5.66 5.83 5.59 0 0 0
29/11/2022
5.66
 12,608,100 5.87 5.87 5.49 0 0 0
28/11/2022
5.76
 8,110,800 5.56 5.76 5.51 0 0 0
25/11/2022
5.38
 7,036,600 5.24 5.38 5.12 0 0 0
24/11/2022
5.06
 5,618,900 4.87 5.09 4.84 0 0 0
23/11/2022
4.96
 9,814,300 4.98 5.22 4.86 0 0 0
22/11/2022
4.97
 15,182,100 4.97 4.97 4.87 0 0 0
21/11/2022
4.64
 5,389,400 4.49 4.64 4.46 0 0 0
18/11/2022
4.34
 12,621,900 4.15 4.34 3.81 0 0 0
17/11/2022
4.06
 6,806,700 4.04 4.06 3.93 0 0 0
16/11/2022
3.80
 11,014,000 3.31 3.80 3.31 0 0 0
15/11/2022
3.56
 5,079,500 3.56 3.68 3.56 0 0 0
14/11/2022
3.82
 8,490,000 3.82 3.96 3.82 0 0 0
11/11/2022
4.10
 7,148,400 4.56 4.61 4.10 0 0 0
10/11/2022
4.41
 8,050,300 4.68 4.74 4.41 0 0 0
09/11/2022
4.74
 5,550,500 4.68 4.83 4.65 0 0 0
08/11/2022
4.53
 6,362,900 4.34 4.53 4.25 0 0 0
07/11/2022
4.24
 6,708,400 4.47 4.60 4.24 0 0 0
04/11/2022
4.56
 6,433,600 4.87 4.90 4.56 0 0 0
03/11/2022
4.90
 2,199,800 4.93 5.02 4.87 0 0 0
02/11/2022
5.02
 2,003,800 5.08 5.17 5.01 0 0 0
01/11/2022
5.07
 2,504,300 5.14 5.18 4.99 0 0 0
31/10/2022
4.99
 4,862,100 5.18 5.18 4.84 0 0 0
28/10/2022
5.14
 3,192,000 5.12 5.32 5.09 0 0 0
27/10/2022
5.04
 3,628,000 4.73 5.04 4.68 0 0 0
26/10/2022
4.71
 4,717,700 5.12 5.21 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc