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)
22/03/2021
11.35
 3,895,800 11.40 11.47 11.25 0 0 0
19/03/2021
11.25
 5,082,700 11.55 11.62 11.25 0 0 0
18/03/2021
11.64
 4,200,500 11.74 11.74 11.50 0 0 0
17/03/2021
11.67
 6,236,000 11.64 11.94 11.57 0 0 0
16/03/2021
11.55
 9,215,400 11.13 11.64 11.11 0 0 0
15/03/2021
11.11
 4,015,100 11.06 11.23 11.01 0 0 0
12/03/2021
11.08
 3,587,000 11.20 11.20 11.01 0 0 0
11/03/2021
11.15
 3,821,800 11.25 11.28 11.11 0 0 0
10/03/2021
11.11
 3,988,000 11.06 11.15 10.93 0 0 0
09/03/2021
10.93
 5,186,900 10.79 11.25 10.64 0 0 0
08/03/2021
10.79
 3,958,100 10.81 10.96 10.76 0 0 0
05/03/2021
10.74
 3,965,300 10.67 10.86 10.54 0 0 0
04/03/2021
10.67
 4,660,900 11.18 11.23 10.57 0 0 0
03/03/2021
11.13
 4,409,600 10.96 11.20 10.91 0 0 0
02/03/2021
11.01
 3,712,200 11.25 11.30 10.96 0 0 0
01/03/2021
11.06
 3,998,800 10.79 11.11 10.71 0 0 0
26/02/2021
10.67
 5,700,300 10.62 10.79 10.47 0 0 0
25/02/2021
10.79
 6,209,100 11.06 11.11 10.69 0 0 0
24/02/2021
10.89
 6,689,300 11.40 11.40 10.81 0 0 0
23/02/2021
11.25
 5,557,800 11.15 11.47 11.06 0 0 0
22/02/2021
11.15
 5,735,600 11.40 11.57 11.06 0 0 0
19/02/2021
11.40
 3,965,000 11.30 11.64 11.28 0 0 0
18/02/2021
11.50
 9,018,700 10.84 11.59 10.69 0 0 0
17/02/2021
10.84
 4,564,200 10.57 10.93 10.54 0 0 0
09/02/2021
10.42
 4,655,800 10.42 10.62 10.08 0 0 0
08/02/2021
10.27
 8,662,500 10.27 11.03 10.27 0 0 0
05/02/2021
11.03
 4,129,200 10.96 11.25 10.84 0 0 0
04/02/2021
10.93
 5,233,400 11.01 11.13 10.76 0 0 0
03/02/2021
10.98
 6,281,900 10.42 10.98 10.27 0 0 0
02/02/2021
10.27
 5,477,700 10.03 10.52 9.69 0 0 0
01/02/2021
10.00
 8,495,100 10.71 10.96 10.00 0 0 0
29/01/2021
10.74
 9,480,600 9.78 11.03 9.78 0 0 0
28/01/2021
10.47
 9,232,700 10.47 10.81 10.47 0 0 0
27/01/2021
11.25
 8,180,800 11.64 12.21 11.20 0 0 0
26/01/2021
11.89
 9,280,400 12.70 12.70 11.82 0 0 0
25/01/2021
12.70
 6,660,600 12.43 12.87 12.33 0 0 0
22/01/2021
12.67
 8,736,000 12.62 12.96 12.40 0 0 0
21/01/2021
12.40
 9,267,500 11.86 12.40 11.64 0 0 0
20/01/2021
11.59
 11,910,900 11.91 12.13 11.08 0 0 0
19/01/2021
11.91
 10,511,200 12.72 12.74 11.91 0 0 0
18/01/2021
12.79
 7,919,300 12.77 13.41 12.60 0 0 0
15/01/2021
12.92
 5,956,100 12.87 13.11 12.72 0 0 0
14/01/2021
12.57
 11,809,100 11.94 12.57 11.77 0 0 0
13/01/2021
11.82
 11,307,600 12.13 12.23 11.82 0 0 0
12/01/2021
12.23
 9,784,100 12.13 12.45 11.79 0 0 0
11/01/2021
11.79
 12,515,100 11.35 11.79 11.25 0 0 0
08/01/2021
11.03
 18,368,900 10.45 11.03 10.35 0 0 0
07/01/2021
10.32
 8,550,300 10.32 10.47 10.25 0 0 0
06/01/2021
10.18
 19,957,600 9.88 10.49 9.81 0 0 0
05/01/2021
9.81
 5,199,100 9.78 9.91 9.74 0 0 0
04/01/2021
9.81
 5,695,300 9.83 10.00 9.74 0 0 0
31/12/2020
9.76
 5,345,790 9.88 9.93 9.74 0 0 0
30/12/2020
9.88
 6,472,720 9.88 10.15 9.83 0 0 0
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
9.86
 4,892,390 9.78 9.93 9.78 0 0 0
28/12/2020
9.74
 9,875,830 9.62 9.93 9.57 0 0 0
25/12/2020
9.54
 4,770,700 9.50 9.64 9.33 0 0 0
24/12/2020
9.52
 10,796,900 9.74 9.88 9.16 0 0 0
23/12/2020
9.69
 12,008,360 9.45 9.88 9.28 0 0 0
22/12/2020
9.33
 6,491,870 9.21 9.40 9.16 0 0 0
21/12/2020
9.21
 5,875,150 9.28 9.31 9.19 0 0 0
18/12/2020
9.21
 5,683,010 9.19 9.26 9.14 0 0 0
17/12/2020
9.14
 8,512,500 9.12 9.26 9.02 0 0 0
16/12/2020
9.12
 3,987,770 9.21 9.21 9.12 0 0 0
15/12/2020
9.12
 4,687,670 9.21 9.23 9.12 0 0 0
14/12/2020
9.19
 4,815,760 9.26 9.31 9.19 0 0 0
11/12/2020
9.14
 2,133,770 9.16 9.23 9.04 0 0 0
10/12/2020
9.12
 2,676,550 9.16 9.28 9.12 0 0 0
09/12/2020
9.38
 26,878,490 9.28 9.38 8.97 0 0 0
08/12/2020
9.28
 10,095,660 9.31 9.35 9.16 0 0 0
07/12/2020
9.43
 23,272,730 9.43 9.43 9.19 0 0 0
04/12/2020
9.40
 19,491,690 9.40 9.40 9.26 0 0 0
03/12/2020
9.57
 16,912,120 9.50 9.57 9.26 0 0 0
02/12/2020
9.57
 12,125,400 9.57 9.62 9.45 0 0 0
01/12/2020
9.81
 28,270,800 9.02 9.81 8.97 0 0 0
30/11/2020
9.31
 9,693,850 9.66 9.76 9.31 0 0 0
27/11/2020
9.64
 5,437,700 9.86 9.86 9.64 101,080 22,070 1.6
26/11/2020
9.86
 11,578,480 9.69 9.90 9.66 0 0 0
25/11/2020
9.62
 8,672,770 9.62 9.64 9.31 0 0 0
24/11/2020
9.59
 8,262,730 9.93 9.93 9.54 0 0 0
23/11/2020
9.95
 16,584,510 9.88 10.17 9.45 0 0 0
20/11/2020
9.69
 11,655,810 9.14 9.69 9.14 0 0 0
19/11/2020
9.07
 8,325,970 8.92 9.09 8.85 0 0 0
18/11/2020
9.00
 5,918,250 8.88 9.04 8.83 0 0 0
17/11/2020
8.95
 8,399,350 8.69 8.95 8.64 0 0 0
16/11/2020
8.64
 3,215,370 8.90 8.92 8.64 0 0 0
13/11/2020
8.90
 1,714,110 8.92 8.92 8.83 0 0 0
12/11/2020
8.92
 3,366,410 8.88 8.95 8.81 0 0 0
11/11/2020
8.85
 7,274,850 8.90 8.95 8.81 0 0 0
10/11/2020
8.97
 5,280,320 9.02 9.07 8.88 0 0 0
09/11/2020
8.97
 2,326,120 9.00 9.02 8.95 0 0 0
06/11/2020
8.97
 3,188,320 9.00 9.07 8.88 0 0 0
05/11/2020
8.97
 3,922,890 8.92 9.12 8.90 0 0 0
04/11/2020
8.97
 3,617,320 8.92 9.02 8.81 0 0 0
03/11/2020
8.88
 4,976,030 8.61 8.92 8.61 0 0 0
02/11/2020
8.59
 3,920,940 8.88 8.88 8.59 0 0 0
30/10/2020
8.83
 5,839,620 8.97 9.02 8.71 0 0 0
29/10/2020
8.92
 3,934,950 8.97 9.02 8.83 0 0 0
28/10/2020
9.07
 11,540,740 9.23 9.26 8.85 0 0 0
27/10/2020
9.35
 12,793,100 9.59 9.66 9.21 0 0 0
26/10/2020
9.57
 11,895,940 9.81 9.93 9.57 0 0 0

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