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

15.50
-0.25
(-1.59%)
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
(2024-10-23) 		-0.35 -2.21% 108,234,100 -3,068,063 -50.4
14.20
16.15
15.50
2 tháng
(2024-09-23) 		-1.90 -10.92% 268,963,700 -2,790,763 -43.7
14.20
18.20
15.50
3 tháng
(2024-08-26) 		-2.90 -15.76% 367,670,600 2,916,837 60.0
14.20
18.75
15.50
6 tháng
(2024-05-27) 		-3.65 -19.06% 1,130,652,900 8,848,208 177.2
14.20
21.20
15.50
12 tháng
(2023-11-28) 		3.45 28.63% 2,443,346,100 18,528,804 312.7
12.05
21.20
15.50
24 tháng
(2022-12-05) 		8.03 107.43% 4,429,400,100 20,119,571 311.8
6.25
21.20
15.50
36 tháng
(2021-12-08) 		-1.51 -8.89% 6,014,403,500 2,353,168 68.0
4.77
24.11
15.50
60 tháng
(2019-12-19) 		-3.37 -17.87% 8,911,667,930 -40,576,712 -760.7
4.77
30.55
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
15.10
 925,630 15.20 15.47 15.04 0 0 0
12/09/2019
15.20
 2,896,530 15.86 15.93 15.20 10,200 49,460 -0.9
11/09/2019
15.86
 3,246,530 15.50 15.86 15.33 0 15,570 -0.4
10/09/2019
15.50
 2,215,270 14.97 15.53 14.77 0 4,000 -0.1
09/09/2019
14.97
 1,294,950 14.57 15.00 14.57 0 0 0
06/09/2019
14.57
 534,410 14.81 14.81 14.54 0 0 0
05/09/2019
14.81
 1,567,820 14.94 15.07 14.67 0 0 0
04/09/2019
14.94
 433,430 14.94 14.94 14.77 31,470 0 0.7
03/09/2019
14.94
 517,460 15.04 15.20 14.91 0 500 -0.0
30/08/2019
15.04
 4,085,710 14.71 15.17 14.67 41,820 2,000 0.9
29/08/2019
14.71
 224,440 14.71 14.81 14.57 0 31,840 -0.7
28/08/2019
14.71
 770,890 14.57 14.84 14.61 14,490 35,030 -0.5
27/08/2019
14.57
 930,880 14.74 14.87 14.57 0 83,450 -1.8
26/08/2019
14.74
 291,630 14.87 14.87 14.51 4,280 0 0.1
23/08/2019
14.87
 577,890 14.87 15.00 14.81 11,900 28,560 -0.4
22/08/2019
14.87
 1,282,930 15.07 15.07 14.71 500 31,840 -0.7
21/08/2019
15.07
 279,880 15.10 15.10 14.91 32,180 1,000 0.7
20/08/2019
15.10
 736,180 14.81 15.10 14.61 700 26,600 -0.6
19/08/2019
14.81
 342,070 14.87 14.94 14.54 2,000 15,920 -0.3
16/08/2019
14.87
 701,060 15.00 15.00 14.64 8,280 95,520 -1.9
15/08/2019
15.00
 599,190 15.07 15.07 14.54 300 0 0.0
14/08/2019
15.07
 775,520 14.97 15.14 15.00 6,600 32,380 -0.6
13/08/2019
14.97
 372,880 15.14 15.14 14.87 0 0 0
12/08/2019
15.14
 3,045,720 15.20 15.24 14.84 0 0 0
09/08/2019
15.20
 1,853,800 14.77 15.20 14.67 99,060 2,200 2.2
08/08/2019
14.77
 938,150 14.57 14.81 14.48 0 0 0
07/08/2019
14.57
 1,080,530 14.51 14.61 14.41 0 19,240 -0.4
06/08/2019
14.51
 248,600 14.87 14.87 14.34 200 0 0.0
05/08/2019
14.87
 315,090 14.84 14.87 14.34 0 39,830 -0.9
02/08/2019
14.84
 199,550 15.07 15.07 14.81 0 0 0
01/08/2019
15.07
 3,059,920 15.10 15.20 14.64 2,000 0 0.0
31/07/2019
15.10
 1,519,090 14.51 15.10 14.28 0 17,640 -0.4
30/07/2019
14.51
 881,070 14.57 14.67 14.34 0 4,880 -0.1
29/07/2019
14.57
 1,120,820 14.41 14.61 14.28 8,870 0 0.2
26/07/2019
14.41
 591,400 14.44 14.54 14.24 0 1,500 -0.0
25/07/2019
14.44
 1,049,110 13.98 14.67 13.91 0 16,000 -0.3
24/07/2019
13.98
 222,970 13.88 14.01 13.88 15,910 0 0.3
23/07/2019
13.88
 382,550 14.05 14.08 13.85 31,820 21,490 0.2
22/07/2019
14.05
 471,600 14.44 14.51 13.95 0 17,130 -0.4
19/07/2019
14.44
 1,312,160 14.41 14.71 14.28 0 43,040 -0.9
18/07/2019
14.41
 743,170 14.44 14.54 14.28 900 65,210 -1.4
17/07/2019
14.44
 1,095,470 14.28 14.48 14.18 0 17,030 -0.4
16/07/2019
14.28
 1,171,410 14.21 14.38 14.11 0 18,520 -0.4
15/07/2019
14.21
 677,090 14.31 14.34 14.08 0 1,460 -0.0
12/07/2019
14.31
 835,640 14.41 14.51 14.21 0 8,450 -0.2
11/07/2019
14.41
 467,320 14.24 14.51 14.21 0 10,000 -0.2
10/07/2019
14.24
 801,190 14.21 14.28 14.15 0 0 0
09/07/2019
14.21
 587,950 14.21 14.24 14.08 0 0 0
08/07/2019
14.21
 582,970 14.11 14.28 14.05 31,770 2,500 0.6
05/07/2019: Cổ tức tiền mặt tỉ lệ: 6.9%
05/07/2019
14.11
 2,011,940 13.92 14.31 13.85 19,770 8,300 0.2
04/07/2019
13.92
 505,000 13.95 13.95 13.76 8,220 2,000 0.1
03/07/2019
13.95
 1,097,760 13.95 14.14 13.89 6,090 2,000 0.1
02/07/2019
13.95
 907,510 13.95 14.02 13.76 0 0 0
01/07/2019
13.95
 2,136,320 13.44 14.24 13.41 47,640 6,000 0.9
28/06/2019
13.44
 811,870 13.44 13.47 13.28 72,940 12,220 1.3
27/06/2019
13.44
 758,080 13.54 13.57 13.38 63,560 35,870 0.6
26/06/2019
13.54
 1,179,930 13.38 13.54 13.34 91,810 7,930 1.8
25/06/2019
13.38
 1,089,890 13.44 13.47 13.25 43,380 17,350 0.5
24/06/2019
13.44
 1,180,980 12.86 13.47 12.83 33,290 2,930 0.6
21/06/2019
12.86
 2,083,420 12.83 12.96 12.77 5,000 1,771,400 -35.5
20/06/2019
12.83
 636,290 13.09 13.09 12.77 0 0 0
19/06/2019
13.09
 777,780 13.70 13.79 13.09 0 1,750 -0.0
18/06/2019
13.70
 953,310 13.66 13.82 13.60 0 23,540 -0.5
17/06/2019
13.66
 1,103,380 13.63 13.70 13.44 0 0 0
14/06/2019
13.63
 1,551,810 13.44 13.73 13.47 85,080 0 1.8
13/06/2019
13.44
 1,211,020 13.92 13.95 13.44 23,240 0 0.5
12/06/2019
13.92
 852,170 13.89 13.95 13.79 24,770 0 0.5
11/06/2019
13.89
 1,378,160 13.63 14.02 13.63 40,080 3,190 0.8
10/06/2019
13.63
 1,167,710 13.44 13.66 13.31 37,540 0 0.8
07/06/2019
13.44
 1,041,160 13.25 13.50 13.18 23,460 0 0.5
06/06/2019
13.25
 507,740 13.47 13.50 13.18 1,000 0 0.0
05/06/2019
13.47
 886,640 13.44 13.50 13.34 37,780 0 0.8
04/06/2019
13.44
 1,090,400 13.38 13.50 13.34 92,830 0 1.9
03/06/2019
13.38
 517,070 13.25 13.38 13.22 74,920 0 1.5
31/05/2019
13.25
 540,190 13.41 13.44 12.99 74,960 100 1.6
30/05/2019
13.41
 431,270 13.44 13.44 13.34 11,160 0 0.2
29/05/2019
13.44
 516,150 13.44 13.50 12.90 75,000 0 1.6
28/05/2019
13.44
 597,560 13.50 13.57 13.44 24,430 82,810 -1.2
27/05/2019
13.50
 531,770 13.57 13.57 13.44 700 0 0.0
24/05/2019
13.57
 497,070 13.63 13.63 13.38 43,290 2,590 0.9
23/05/2019
13.63
 496,090 13.60 13.63 13.47 66,750 0 1.4
22/05/2019
13.60
 423,640 13.60 13.63 13.50 2,500 0 0.1
21/05/2019
13.60
 696,190 13.60 13.73 13.57 38,000 0 0.8
20/05/2019
13.60
 641,660 13.60 13.60 13.44 80,290 0 1.7
17/05/2019
13.60
 495,700 13.60 13.66 13.50 81,940 27,430 1.2
16/05/2019
13.60
 627,550 13.60 13.76 13.60 0 37,250 -0.8
15/05/2019
13.60
 972,310 13.34 13.63 13.31 22,690 400 0.5
14/05/2019
13.34
 539,940 13.28 13.38 13.18 4,010 0 0.1
13/05/2019
13.28
 543,360 13.38 13.44 13.12 8,930 63,200 -1.1
10/05/2019
13.38
 611,670 13.41 13.54 13.25 5,000 640 0.1
09/05/2019
13.41
 830,600 13.38 13.50 13.38 0 0 0
08/05/2019
13.38
 505,670 13.31 13.41 13.18 200 21,680 -0.4
07/05/2019
13.31
 472,530 13.66 13.73 13.06 32,760 118,820 -1.8
06/05/2019
13.66
 593,920 13.73 13.82 13.60 300 280 0.0
03/05/2019
13.73
 1,237,100 13.70 13.79 13.66 37,910 12,440 0.5
02/05/2019
13.70
 618,680 13.70 13.76 13.44 24,960 27,560 -0.1
26/04/2019
13.70
 552,280 13.57 13.70 13.60 39,260 5,400 0.7
25/04/2019
13.57
 552,220 13.54 13.70 13.50 58,680 5,000 1.1
24/04/2019
13.54
 624,060 13.54 13.57 13.47 47,300 0 1.0
23/04/2019
13.54
 571,240 13.50 13.66 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |