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

12.05
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)
25/10/2022
5.02
 6,034,800 5.09 5.42 4.91 0 0 0
24/10/2022
5.26
 7,472,400 5.73 5.86 5.26 0 0 0
21/10/2022
5.65
 4,515,900 6.12 6.12 5.65 0 0 0
20/10/2022
6.06
 2,114,100 6.15 6.15 5.99 0 0 0
19/10/2022
6.15
 1,218,300 6.24 6.30 6.14 0 0 0
18/10/2022
6.19
 4,053,300 6.12 6.40 6.10 0 0 0
17/10/2022
6.02
 2,050,900 6.06 6.11 5.87 0 0 0
14/10/2022
6.07
 3,257,900 6.22 6.24 6.02 0 0 0
13/10/2022
6.07
 1,727,300 6.09 6.17 5.99 0 0 0
12/10/2022
6.09
 3,330,700 5.74 6.20 5.74 0 0 0
11/10/2022
5.81
 4,323,700 6.18 6.24 5.81 0 0 0
10/10/2022
6.24
 4,256,100 5.87 6.24 5.87 0 0 0
07/10/2022
5.97
 7,130,900 6.30 6.34 5.96 0 0 0
06/10/2022
6.40
 6,043,800 6.90 6.96 6.40 0 0 0
05/10/2022
6.87
 4,233,400 6.87 6.99 6.80 0 0 0
04/10/2022
6.68
 5,089,500 6.93 6.99 6.62 0 0 0
03/10/2022
6.74
 7,455,900 7.02 7.30 6.65 0 0 0
30/09/2022
7.05
 7,665,300 6.77 7.05 6.43 0 0 0
29/09/2022
6.77
 6,448,000 7.43 7.46 6.77 0 0 0
28/09/2022
7.27
 9,967,100 7.68 7.74 7.12 0 0 0
27/09/2022
7.55
 11,456,500 7.37 7.65 7.24 0 0 0
26/09/2022
7.15
 10,167,700 6.80 7.21 6.77 0 0 0
23/09/2022
6.87
 3,628,900 7.02 7.08 6.77 0 0 0
22/09/2022
6.96
 4,084,000 6.68 6.99 6.62 0 0 0
21/09/2022
6.71
 4,299,300 6.49 6.74 6.43 0 0 0
20/09/2022
6.52
 3,474,400 6.37 6.52 6.24 0 0 0
19/09/2022
6.24
 4,197,400 6.68 6.68 6.24 0 0 0
16/09/2022
6.62
 2,386,100 6.84 6.84 6.59 0 0 0
15/09/2022
6.84
 1,868,600 6.93 6.93 6.80 0 0 0
14/09/2022
6.84
 3,790,600 6.77 6.90 6.68 0 0 0
13/09/2022
6.93
 2,756,400 6.99 7.05 6.84 0 0 0
12/09/2022
6.93
 3,282,900 7.05 7.12 6.87 0 0 0
09/09/2022
6.93
 3,580,400 7.05 7.12 6.80 0 0 0
08/09/2022
6.99
 3,460,000 7.24 7.27 6.93 0 0 0
07/09/2022
7.18
 5,326,100 7.46 7.49 6.96 0 0 0
06/09/2022
7.46
 2,939,000 7.49 7.55 7.46 0 0 0
05/09/2022
7.49
 2,112,300 7.55 7.62 7.46 0 0 0
31/08/2022
7.55
 3,064,800 7.49 7.62 7.40 0 0 0
30/08/2022
7.43
 3,103,200 7.65 7.65 7.43 0 0 0
29/08/2022
7.55
 4,854,400 7.58 7.65 7.40 0 0 0
26/08/2022
7.80
 7,969,500 7.87 8.05 7.74 0 0 0
25/08/2022
7.77
 5,028,900 7.62 7.80 7.55 0 0 0
24/08/2022
7.55
 2,986,700 7.52 7.58 7.49 0 0 0
23/08/2022
7.52
 2,415,200 7.24 7.52 7.18 0 0 0
22/08/2022
7.27
 3,048,100 7.46 7.49 7.27 0 0 0
19/08/2022
7.46
 3,466,600 7.58 7.68 7.46 0 0 0
18/08/2022
7.58
 2,879,100 7.71 7.71 7.58 0 0 0
17/08/2022
7.71
 4,672,800 7.80 7.96 7.68 0 0 0
16/08/2022
7.74
 2,811,000 7.74 7.80 7.68 0 0 0
15/08/2022
7.77
 3,612,900 7.80 7.87 7.71 0 0 0
12/08/2022
7.71
 3,099,500 7.65 7.77 7.55 0 0 0
11/08/2022
7.65
 4,695,600 7.96 7.99 7.62 0 0 0
10/08/2022
7.87
 3,739,300 7.83 7.99 7.80 0 0 0
09/08/2022
7.83
 8,430,600 7.68 8.02 7.68 0 0 0
08/08/2022
7.68
 4,598,900 7.80 7.90 7.68 0 0 0
05/08/2022
7.77
 3,113,600 7.80 7.80 7.65 0 0 0
04/08/2022
7.77
 7,074,100 7.71 7.93 7.65 0 0 0
03/08/2022
7.68
 7,038,500 7.62 7.68 7.55 0 0 0
02/08/2022
7.68
 5,297,000 7.65 7.80 7.55 0 0 0
01/08/2022
7.65
 5,826,800 7.37 7.68 7.33 0 0 0
29/07/2022
7.37
 2,847,800 7.40 7.49 7.30 0 0 0
28/07/2022
7.37
 4,161,300 7.40 7.49 7.30 0 0 0
27/07/2022
7.21
 2,503,800 6.99 7.24 6.99 0 0 0
26/07/2022
7.08
 1,477,800 7.12 7.21 7.05 0 0 0
25/07/2022
7.08
 2,007,500 7.15 7.18 7.02 0 0 0
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2022
7.18
 2,286,300 7.30 7.37 7.18 0 0 0
21/07/2022
7.24
 2,961,300 7.42 7.48 7.21 0 0 0
20/07/2022
7.39
 6,627,400 7.30 7.61 7.21 0 0 0
19/07/2022
7.12
 3,861,900 7.12 7.18 6.94 0 0 0
18/07/2022
7.15
 4,590,200 7.24 7.36 7.12 0 0 0
15/07/2022
7.21
 5,997,300 7.12 7.39 7.09 0 0 0
14/07/2022
7.03
 3,974,500 6.88 7.15 6.85 0 0 0
13/07/2022
6.91
 4,410,700 7.06 7.12 6.91 0 0 0
12/07/2022
7.06
 5,054,500 6.81 7.09 6.78 0 0 0
11/07/2022
6.78
 3,634,900 6.81 6.97 6.69 0 0 0
08/07/2022
6.81
 7,427,000 6.51 6.81 6.45 0 0 0
07/07/2022
6.39
 2,908,500 6.39 6.48 6.27 0 0 0
06/07/2022
6.30
 3,775,300 6.27 6.66 6.27 0 0 0
05/07/2022
6.45
 2,952,100 6.72 6.75 6.45 0 0 0
04/07/2022
6.72
 2,272,900 6.85 6.85 6.63 0 0 0
01/07/2022
6.66
 4,121,000 6.51 6.72 6.27 0 0 0
30/06/2022
6.51
 4,799,400 6.78 6.97 6.51 0 0 0
29/06/2022
6.81
 3,271,400 6.85 7.03 6.69 0 0 0
28/06/2022
7.00
 4,416,900 6.91 7.18 6.85 0 0 0
27/06/2022
6.85
 4,720,800 6.54 6.85 6.42 0 0 0
24/06/2022
6.42
 3,070,300 6.45 6.60 6.42 0 0 0
23/06/2022
6.51
 3,035,900 6.45 6.57 6.39 0 0 0
22/06/2022
6.42
 4,373,700 6.27 6.42 6.15 0 0 0
21/06/2022
6.02
 4,828,000 5.64 6.15 5.64 0 0 0
20/06/2022
6.03
 7,388,400 6.33 6.54 6.03 0 0 0
17/06/2022
6.48
 7,156,100 6.63 6.81 6.48 0 0 0
16/06/2022
6.94
 3,057,900 7.24 7.30 6.94 0 0 0
15/06/2022
7.00
 6,207,500 7.42 7.55 6.88 0 0 0
14/06/2022
7.39
 3,270,300 7.48 7.64 7.30 0 0 0
13/06/2022
7.55
 4,793,200 7.73 7.94 7.55 0 0 0
10/06/2022
8.09
 4,344,100 8.03 8.46 7.97 0 0 0
09/06/2022
8.21
 3,561,300 8.03 8.40 7.85 0 0 0
08/06/2022
8.03
 2,588,900 7.82 8.09 7.79 0 0 0
07/06/2022
7.73
 4,158,400 7.67 7.76 7.48 0 0 0
06/06/2022
7.67
 3,302,000 7.88 8.00 7.67 0 0 0

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