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

12.60
0.65
(5.44%)
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)
04/01/2022
15.83
 10,533,500 15.66 16.31 15.44 0 0 0
31/12/2021
15.47
 12,983,100 15.86 16.06 15.32 0 0 0
30/12/2021
15.86
 11,050,700 15.80 16.45 15.78 0 0 0
29/12/2021
16.06
 9,407,300 16.54 16.59 16.06 0 0 0
28/12/2021
16.54
 12,565,600 17.07 17.13 16.14 0 0 0
27/12/2021
16.65
 18,229,300 15.61 16.65 15.16 0 0 0
24/12/2021
15.58
 14,379,900 15.61 16.28 14.99 0 0 0
23/12/2021
15.69
 22,117,400 15.92 16.28 15.24 0 0 0
22/12/2021
15.89
 22,269,500 15.44 15.89 15.30 0 0 0
21/12/2021
14.87
 18,649,200 13.80 14.87 13.63 0 0 0
20/12/2021
13.92
 15,361,200 14.09 14.42 13.72 0 0 0
17/12/2021
14.20
 19,955,400 14.28 14.62 14.09 0 0 0
16/12/2021
14.14
 18,511,100 13.75 14.34 13.52 0 0 0
15/12/2021
13.55
 14,284,700 13.52 13.97 13.30 0 0 0
14/12/2021
13.52
 15,745,100 13.47 13.92 13.16 0 0 0
13/12/2021
13.24
 13,827,100 12.62 13.24 12.39 0 0 0
10/12/2021
12.39
 10,084,500 12.68 12.70 12.25 0 0 0
09/12/2021
12.56
 12,833,800 11.72 12.56 11.66 0 0 0
08/12/2021
11.75
 9,614,600 12.03 12.14 11.75 0 0 0
07/12/2021
11.92
 9,493,500 11.83 12.14 11.69 0 0 0
06/12/2021
11.72
 17,370,800 12.59 12.70 11.72 0 0 0
03/12/2021
12.59
 20,222,300 13.63 13.66 12.59 0 0 0
02/12/2021
13.52
 8,821,600 13.80 13.97 13.52 0 0 0
01/12/2021
13.69
 9,755,200 13.80 14.37 13.52 0 0 0
30/11/2021
13.72
 21,997,200 13.35 14.03 13.07 0 0 0
29/11/2021
13.13
 12,092,000 13.01 13.49 12.90 0 0 0
26/11/2021
13.24
 12,139,200 13.97 14.25 13.10 0 0 0
25/11/2021
13.55
 32,436,200 12.51 13.55 12.23 0 0 0
24/11/2021
12.68
 8,399,600 13.44 13.52 12.68 0 0 0
23/11/2021
13.24
 14,210,100 12.73 13.78 12.68 0 0 0
22/11/2021
13.47
 11,367,700 14.45 14.45 13.47 0 0 0
19/11/2021
14.45
 18,315,800 15.18 15.24 13.41 0 0 0
18/11/2021
14.34
 10,446,100 13.52 14.34 13.52 0 0 0
17/11/2021
13.41
 10,150,200 13.13 13.44 12.87 0 0 0
16/11/2021
13.13
 19,447,800 12.85 13.75 12.73 0 0 0
15/11/2021
13.16
 13,292,400 13.16 13.16 12.39 0 0 0
12/11/2021
12.31
 3,171,900 12.31 12.31 12.31 0 0 0
11/11/2021
11.52
 11,892,600 10.99 11.52 10.87 0 0 0
10/11/2021
10.79
 9,490,800 10.48 10.87 10.34 0 0 0
09/11/2021
10.45
 5,826,600 10.70 10.79 10.42 0 0 0
08/11/2021
10.65
 7,977,500 10.54 10.85 10.45 0 0 0
05/11/2021
10.42
 4,875,600 10.20 10.48 10.17 0 0 0
04/11/2021
10.14
 7,136,400 10.06 10.39 9.97 0 0 0
03/11/2021
10.14
 13,562,100 10.73 10.79 10.14 0 0 0
02/11/2021
10.73
 10,275,000 10.70 10.96 10.54 0 0 0
01/11/2021
10.62
 12,784,500 10.14 10.65 10.14 0 0 0
29/10/2021
10.06
 10,596,800 9.89 10.14 9.83 0 0 0
28/10/2021
9.80
 12,470,100 9.61 9.92 9.55 0 0 0
27/10/2021
9.55
 5,648,500 9.52 9.66 9.49 0 0 0
26/10/2021
9.49
 2,654,600 9.52 9.58 9.47 0 0 0
25/10/2021
9.58
 4,294,200 9.61 9.72 9.58 0 0 0
22/10/2021
9.58
 10,344,600 9.41 9.78 9.35 0 0 0
21/10/2021
9.38
 2,084,800 9.41 9.44 9.35 0 0 0
20/10/2021
9.38
 3,350,700 9.32 9.49 9.32 0 0 0
19/10/2021
9.32
 4,908,800 9.44 9.47 9.32 0 0 0
18/10/2021
9.44
 4,559,600 9.61 9.63 9.44 0 0 0
15/10/2021
9.61
 6,120,300 9.66 9.69 9.55 0 0 0
14/10/2021
9.66
 6,255,200 9.63 9.72 9.61 0 0 0
13/10/2021
9.63
 9,069,500 9.72 9.75 9.63 0 0 0
12/10/2021
9.69
 4,003,700 9.61 9.75 9.61 0 0 0
11/10/2021
9.58
 4,623,500 9.61 9.63 9.52 0 0 0
08/10/2021
9.61
 4,597,300 9.75 9.80 9.61 0 0 0
07/10/2021
9.75
 4,972,300 9.94 9.94 9.75 0 0 0
06/10/2021
9.92
 9,667,900 9.92 9.94 9.80 0 0 0
05/10/2021
9.89
 11,175,800 9.80 9.94 9.75 0 0 0
04/10/2021
9.86
 13,891,100 10.03 10.03 9.80 0 0 0
01/10/2021
10.08
 12,410,500 9.89 10.08 9.83 0 0 0
30/09/2021
10.06
 9,729,900 9.97 10.06 9.80 0 0 0
29/09/2021
10.03
 12,156,900 9.97 10.03 9.78 0 0 0
28/09/2021
10.17
 17,649,000 10.03 10.28 9.78 0 0 0
27/09/2021
10.08
 8,061,100 10.20 10.23 9.94 0 0 0
24/09/2021
10.17
 15,939,900 9.97 10.31 9.89 0 0 0
23/09/2021
9.94
 22,367,000 9.80 9.97 9.75 0 0 0
22/09/2021
9.72
 4,641,600 9.69 9.72 9.61 0 0 0
21/09/2021
9.69
 7,047,600 9.58 9.80 9.52 0 0 0
20/09/2021
9.72
 6,135,300 9.75 9.80 9.61 0 0 0
17/09/2021
9.69
 8,268,700 9.58 9.69 9.58 0 0 0
16/09/2021
9.63
 10,089,100 9.89 9.97 9.63 0 0 0
15/09/2021
10.03
 7,235,800 9.83 10.03 9.83 0 0 0
14/09/2021
9.83
 11,365,200 9.63 9.92 9.44 0 0 0
13/09/2021
9.72
 16,053,900 10.34 10.34 9.72 0 0 0
10/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 12.8 (Volume + 50%, Ratio=0.50)
10/09/2021
9.66
 2,452,800 9.66 9.66 9.66 0 0 0
09/09/2021
9.05
 13,850,600 9.17 9.32 9.05 0 0 0
08/09/2021
9.30
 11,728,700 9.49 9.49 9.12 0 0 0
07/09/2021
9.49
 8,171,000 9.86 9.86 9.47 0 0 0
06/09/2021
9.86
 10,601,700 9.61 9.96 9.52 0 0 0
01/09/2021
9.61
 7,135,100 9.52 9.69 9.44 0 0 0
31/08/2021
9.54
 15,861,400 9.30 9.71 9.15 0 0 0
30/08/2021
9.30
 13,644,300 9.34 9.39 9.15 0 0 0
27/08/2021
9.00
 3,817,000 8.90 9.03 8.78 0 0 0
26/08/2021
8.95
 2,099,200 9.00 9.03 8.90 0 0 0
25/08/2021
8.98
 3,090,700 8.93 9.05 8.86 0 0 0
24/08/2021
8.90
 5,670,400 9.05 9.15 8.90 0 0 0
23/08/2021
9.20
 7,320,600 9.15 9.20 8.95 0 0 0
20/08/2021
9.30
 12,077,800 9.30 9.34 9.00 0 0 0
19/08/2021
9.27
 3,452,000 9.47 9.47 9.27 0 0 0
18/08/2021
9.44
 12,004,700 9.25 9.54 9.22 0 0 0
17/08/2021
9.32
 5,232,500 9.42 9.42 9.25 0 0 0
16/08/2021
9.39
 5,700,100 9.54 9.56 9.39 0 0 0
13/08/2021
9.49
 7,676,500 9.49 9.52 9.22 0 0 0

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