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

12.45
0.50
(4.18%)
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)
03/06/2022
7.88
 2,316,700 7.97 8.09 7.85 0 0 0
02/06/2022
7.97
 4,340,400 8.31 8.40 7.94 0 0 0
01/06/2022
8.31
 2,791,800 8.31 8.43 8.15 0 0 0
31/05/2022
8.31
 3,769,600 8.40 8.49 8.31 0 0 0
30/05/2022
8.46
 3,129,200 8.58 8.64 8.43 0 0 0
27/05/2022
8.49
 4,061,400 8.49 8.55 8.40 0 0 0
26/05/2022
8.46
 6,406,800 8.31 8.58 8.31 0 0 0
25/05/2022
8.24
 6,590,700 7.79 8.24 7.79 0 0 0
24/05/2022
7.73
 3,505,100 7.73 7.82 7.45 0 0 0
23/05/2022
7.70
 3,882,200 8.21 8.21 7.64 0 0 0
20/05/2022
8.09
 4,081,400 7.88 8.24 7.85 0 0 0
19/05/2022
7.88
 3,039,100 7.67 7.94 7.67 0 0 0
18/05/2022
7.94
 4,522,500 7.91 8.18 7.88 0 0 0
17/05/2022
7.76
 5,205,900 7.33 7.76 7.24 0 0 0
16/05/2022
7.27
 4,056,300 7.48 7.73 7.24 0 0 0
13/05/2022
7.33
 9,217,100 7.67 7.97 7.33 0 0 0
12/05/2022
7.88
 4,013,800 8.43 8.49 7.88 0 0 0
11/05/2022
8.46
 3,095,400 8.40 8.64 8.31 0 0 0
10/05/2022
8.37
 4,559,900 7.91 8.37 7.85 0 0 0
09/05/2022
8.40
 5,816,300 8.82 8.88 8.40 0 0 0
06/05/2022
9.01
 3,161,700 9.13 9.37 9.01 0 0 0
05/05/2022
9.40
 2,516,400 9.71 9.71 9.31 0 0 0
04/05/2022
9.49
 3,402,000 9.64 9.83 9.46 0 0 0
29/04/2022
9.80
 4,207,500 9.46 9.86 9.46 0 0 0
28/04/2022
9.55
 2,928,300 9.71 9.83 9.52 0 0 0
27/04/2022
9.67
 2,749,900 9.40 9.71 9.25 0 0 0
26/04/2022
9.46
 4,656,300 8.98 9.46 8.76 0 0 0
25/04/2022
8.98
 5,830,400 9.61 9.86 8.98 0 0 0
22/04/2022
9.64
 3,327,400 9.61 9.83 9.25 0 0 0
21/04/2022
9.37
 5,306,500 9.34 9.74 9.04 0 0 0
20/04/2022
9.49
 6,342,000 9.52 9.95 9.31 0 0 0
19/04/2022
9.52
 4,983,200 10.28 10.44 9.52 0 0 0
18/04/2022
10.22
 8,575,900 10.95 11.01 10.22 0 0 0
15/04/2022
10.98
 3,978,600 11.38 11.53 10.83 0 0 0
14/04/2022
11.38
 2,376,200 11.56 11.68 11.38 0 0 0
13/04/2022
11.50
 4,082,500 11.56 11.65 11.14 0 0 0
12/04/2022
11.44
 4,946,500 11.56 11.83 11.44 0 0 0
08/04/2022
11.56
 6,189,500 12.14 12.14 11.56 0 0 0
07/04/2022
12.05
 5,987,700 12.29 12.38 12.05 0 0 0
06/04/2022
12.29
 5,242,700 12.26 12.47 12.17 0 0 0
05/04/2022
12.38
 4,617,200 12.53 12.60 12.38 0 0 0
04/04/2022
12.53
 3,408,500 12.72 12.72 12.50 0 0 0
01/04/2022
12.60
 4,074,500 12.23 12.66 12.17 0 0 0
31/03/2022
12.29
 4,632,800 12.53 12.60 12.26 0 0 0
30/03/2022
12.38
 10,521,500 12.78 12.99 12.35 0 0 0
29/03/2022
13.02
 4,457,900 12.96 13.08 12.84 0 0 0
28/03/2022
12.78
 7,782,400 13.08 13.30 12.66 0 0 0
25/03/2022
13.33
 13,311,200 13.02 13.51 12.93 0 0 0
24/03/2022
12.93
 6,299,700 12.78 13.08 12.60 0 0 0
23/03/2022
12.78
 6,193,900 12.84 12.90 12.72 0 0 0
22/03/2022
12.84
 6,476,300 13.08 13.08 12.84 0 0 0
21/03/2022
12.96
 5,670,900 12.66 12.99 12.66 0 0 0
18/03/2022
12.60
 4,019,700 12.72 12.87 12.60 0 0 0
17/03/2022
12.63
 3,493,800 12.69 12.93 12.53 0 0 0
16/03/2022
12.47
 2,980,000 12.60 12.66 12.47 0 0 0
15/03/2022
12.41
 4,255,300 12.32 12.50 12.29 0 0 0
14/03/2022
12.23
 8,490,900 12.72 12.75 12.23 0 0 0
11/03/2022
12.78
 7,488,000 12.99 13.11 12.72 0 0 0
10/03/2022
13.11
 4,836,400 13.30 13.30 13.08 0 0 0
09/03/2022
13.05
 8,513,800 13.26 13.42 12.96 0 0 0
08/03/2022
13.26
 10,571,600 13.33 13.93 13.26 0 0 0
07/03/2022
13.57
 8,377,200 13.45 13.69 13.23 0 0 0
04/03/2022
13.45
 11,718,300 12.99 13.54 12.93 0 0 0
03/03/2022
13.02
 5,453,800 12.93 13.17 12.84 0 0 0
02/03/2022
12.87
 8,764,300 13.05 13.30 12.78 0 0 0
01/03/2022
13.14
 7,163,500 12.99 13.48 12.93 0 0 0
28/02/2022
12.99
 4,824,400 13.11 13.17 12.93 0 0 0
25/02/2022
13.11
 6,127,500 13.14 13.39 13.05 0 0 0
24/02/2022
12.96
 12,740,200 13.26 13.54 12.47 0 0 0
23/02/2022
13.39
 5,516,200 13.39 13.63 13.36 0 0 0
22/02/2022
13.36
 10,909,400 13.51 13.72 13.08 0 0 0
21/02/2022
13.78
 10,950,300 13.75 14.21 13.75 0 0 0
18/02/2022
13.69
 9,121,900 13.08 13.69 12.99 0 0 0
17/02/2022
13.23
 5,242,900 13.30 13.45 13.17 0 0 0
16/02/2022
13.30
 12,077,500 12.69 13.51 12.69 0 0 0
15/02/2022
12.63
 3,551,200 12.35 12.72 12.35 0 0 0
14/02/2022
12.35
 5,391,000 12.20 12.66 12.20 0 0 0
11/02/2022
12.60
 3,904,100 12.66 12.81 12.53 0 0 0
10/02/2022
12.78
 4,121,200 12.93 13.17 12.75 0 0 0
09/02/2022
12.81
 6,708,900 12.41 12.96 12.32 0 0 0
08/02/2022
12.41
 4,625,000 12.44 12.66 12.23 0 0 0
07/02/2022
12.44
 3,212,800 12.23 12.69 12.20 0 0 0
28/01/2022
12.02
 5,942,100 12.17 12.17 11.35 0 0 0
27/01/2022
11.87
 5,029,400 11.93 12.41 11.74 0 0 0
26/01/2022
12.05
 11,562,000 13.02 13.08 12.05 0 0 0
25/01/2022
12.93
 7,052,800 12.66 13.02 12.23 0 0 0
24/01/2022
12.87
 7,735,400 13.51 13.63 12.87 0 0 0
21/01/2022
13.81
 7,814,300 13.87 14.06 13.42 0 0 0
20/01/2022
13.60
 4,531,000 12.90 13.60 12.78 0 0 0
19/01/2022
12.66
 7,398,800 12.41 13.05 12.41 0 0 0
18/01/2022
12.53
 9,533,000 13.39 13.45 12.53 0 0 0
17/01/2022
13.48
 9,776,400 14.48 14.66 13.48 0 0 0
14/01/2022
14.48
 10,540,400 13.39 14.73 13.39 0 0 0
13/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
13/01/2022
13.87
 15,361,800 15.15 15.18 13.81 0 0 0
12/01/2022
14.85
 25,635,900 15.69 16.00 14.85 0 0 0
11/01/2022
15.94
 16,555,300 16.06 16.40 15.78 0 0 0
10/01/2022
15.78
 24,750,500 16.06 17.16 15.61 0 0 0
07/01/2022
16.06
 11,140,800 16.51 16.56 16.06 0 0 0
06/01/2022
16.34
 16,472,400 15.78 16.56 15.72 0 0 0
05/01/2022
15.94
 12,020,700 16.06 16.51 15.86 0 0 0

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