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)
21/11/2018
13.92
 488,190 13.57 14.08 13.38 32,500 46,520 -0.3
20/11/2018
13.57
 806,930 13.15 13.66 13.06 0 46,620 -1.0
19/11/2018
13.15
 666,240 12.99 13.22 13.02 0 2,680 -0.1
16/11/2018
12.99
 419,040 12.99 13.02 12.83 0 57,830 -1.2
15/11/2018
12.99
 590,390 12.90 13.06 12.70 0 1,300 -0.0
14/11/2018
12.90
 859,550 12.86 12.90 12.48 29,140 67,500 -0.8
13/11/2018
12.86
 1,124,670 13.09 13.09 12.42 0 226,720 -4.5
12/11/2018
13.09
 895,670 13.31 13.31 12.86 0 0 0
09/11/2018
13.31
 760,310 13.54 13.57 13.22 0 5,000 -0.1
08/11/2018
13.54
 1,293,220 12.80 13.54 12.86 0 0 0
07/11/2018
12.80
 705,450 12.77 12.80 12.54 0 0 0
06/11/2018
12.77
 553,470 12.77 12.80 12.51 0 0 0
05/11/2018
12.77
 788,530 12.83 12.83 12.58 0 44,210 -0.9
02/11/2018
12.83
 845,700 12.80 12.93 12.16 0 95,570 -1.9
01/11/2018
12.80
 732,890 12.99 13.02 12.64 0 21,820 -0.4
31/10/2018
12.99
 1,671,890 12.90 12.99 12.67 41,390 31,180 0.2
30/10/2018
12.90
 1,324,110 12.93 13.09 12.74 0 21,670 -0.4
29/10/2018
12.93
 548,250 13.22 13.22 12.80 0 47,490 -1.0
26/10/2018
13.22
 1,707,820 13.25 13.34 12.86 0 43,640 -0.9
25/10/2018
13.25
 1,714,370 12.93 13.31 12.03 0 21,530 -0.4
24/10/2018
12.93
 833,120 13.22 13.22 12.67 0 17,840 -0.4
23/10/2018
13.22
 965,270 13.70 13.70 12.77 16,030 0 0.3
22/10/2018
13.70
 313,830 13.82 13.95 13.44 0 0 0
19/10/2018
13.82
 1,831,030 13.98 14.02 13.02 0 59,130 -1.3
18/10/2018
13.98
 562,520 13.95 14.08 13.63 0 0 0
17/10/2018
13.95
 568,480 13.92 14.14 12.99 0 2,500 -0.1
16/10/2018
13.92
 379,760 13.98 14.02 13.63 13,170 0 0.3
15/10/2018
13.98
 1,214,900 14.72 14.72 13.76 0 96,760 -2.1
12/10/2018
14.72
 2,769,180 14.30 14.72 13.31 14,730 30,230 -0.3
11/10/2018
14.30
 639,120 15.36 15.36 14.30 14,730 23,720 -0.2
10/10/2018
15.36
 2,296,650 15.68 15.68 14.98 23,420 97,880 -1.8
09/10/2018
15.68
 3,211,790 15.52 15.68 14.98 19,730 0 0.5
08/10/2018
15.52
 5,011,050 14.91 15.62 14.72 2,600,000 17,940 59.8
05/10/2018
14.91
 735,440 15.07 15.07 14.72 0 9,970 -0.2
04/10/2018
15.07
 884,620 15.04 15.10 14.72 9,600 17,920 -0.2
03/10/2018
15.04
 817,430 14.72 15.23 14.53 13,720 4,400 0.2
02/10/2018
14.72
 676,040 15.04 15.17 14.66 0 2,400 -0.1
01/10/2018
15.04
 921,070 15.39 15.39 15.04 0 29,490 -0.7
28/09/2018
15.39
 408,990 15.46 15.49 15.10 17,920 14,940 0.1
27/09/2018
15.46
 524,550 15.62 15.62 15.33 72,920 2,370 1.7
26/09/2018
15.62
 554,360 15.62 15.62 15.30 67,720 0 1.6
25/09/2018
15.62
 309,960 15.26 15.62 15.14 31,130 0 0.7
24/09/2018
15.26
 491,190 14.53 15.30 14.62 22,990 2,400 0.5
21/09/2018
14.53
 1,651,480 15.62 15.62 14.53 326,180 600,100 -6.2
20/09/2018
15.62
 372,670 15.65 15.78 15.49 100 3,050 -0.1
19/09/2018
15.65
 266,280 15.49 15.74 14.72 0 26,780 -0.6
18/09/2018
15.49
 730,970 15.71 15.71 15.23 9,340 10,890 -0.0
17/09/2018
15.71
 625,750 15.94 15.94 15.30 21,620 380 0.5
14/09/2018
15.94
 530,070 16.13 16.13 15.49 0 3,180 -0.1
13/09/2018
16.13
 636,370 16.38 16.45 15.74 0 3,140 -0.1
12/09/2018
16.38
 535,910 16.96 16.96 15.84 25,860 62,450 -0.9
11/09/2018
16.96
 834,170 15.87 16.96 14.91 20,260 0 0.5
10/09/2018
15.87
 617,030 16.38 16.38 15.26 0 69,100 -1.7
07/09/2018
16.38
 531,740 17.06 17.18 15.87 0 3,550 -0.1
06/09/2018
17.06
 562,070 18.18 18.18 17.06 0 107,590 -2.9
05/09/2018
18.18
 623,650 17.50 18.43 17.34 0 3,180 -0.1
04/09/2018
17.50
 658,280 17.34 17.54 17.09 0 3,130 -0.1
31/08/2018
17.34
 1,499,990 18.11 18.34 17.28 0 3,180 -0.1
30/08/2018
18.11
 1,319,830 18.66 18.85 18.05 9,240 0 0.3
29/08/2018
18.66
 1,076,220 18.30 18.66 18.34 0 0 0
28/08/2018
18.30
 1,461,140 18.18 18.37 17.28 0 3,180 -0.1
27/08/2018
18.18
 1,269,240 18.46 18.53 17.95 10,720 0 0.3
24/08/2018
18.46
 1,565,140 18.85 18.91 18.46 0 3,130 -0.1
23/08/2018
18.85
 2,516,140 18.69 18.94 18.59 38,600 7,630 0.9
22/08/2018
18.69
 2,117,740 18.30 19.20 18.27 0 3,180 -0.1
21/08/2018
18.30
 1,429,950 18.18 18.56 18.11 0 9,460 -0.3
20/08/2018
18.18
 1,376,370 18.24 18.34 17.95 0 16,020 -0.5
17/08/2018
18.24
 1,647,750 17.57 18.24 17.63 0 15,900 -0.4
16/08/2018
17.57
 2,237,770 18.05 18.05 17.18 0 73,800 -2.0
15/08/2018
18.05
 1,644,740 18.62 18.82 18.05 81,600 8,230 2.1
14/08/2018
18.62
 1,133,630 18.50 18.66 18.37 0 13,360 -0.4
13/08/2018
18.50
 1,080,800 18.43 18.53 18.30 0 23,640 -0.7
10/08/2018
18.43
 1,096,960 18.21 18.50 18.18 0 26,990 -0.8
09/08/2018
18.21
 1,080,300 18.14 18.37 17.98 0 101,250 -2.9
08/08/2018
18.14
 729,500 17.95 18.21 17.98 1,360 6,360 -0.1
07/08/2018
17.95
 928,300 17.86 17.95 17.54 0 3,180 -0.1
06/08/2018
17.86
 619,780 17.92 18.11 17.54 0 0 0
03/08/2018
17.92
 1,135,800 17.41 17.92 17.15 0 6,410 -0.2
02/08/2018
17.41
 896,480 17.22 17.60 17.06 21,890 0 0.6
01/08/2018
17.22
 1,515,700 17.02 17.28 16.61 12,770 0 0.3
31/07/2018
17.02
 1,365,420 16.16 17.09 15.87 9,670 0 0.2
30/07/2018
16.16
 2,516,140 16.06 17.12 14.94 0 0 0
27/07/2018
16.06
 1,098,880 16.32 16.38 15.62 9,420 0 0.2
26/07/2018
16.32
 1,367,020 15.46 16.45 15.65 27,500 0 0.7
25/07/2018
15.46
 1,758,560 15.04 15.46 14.72 0 0 0
24/07/2018
15.04
 2,264,160 14.30 15.10 14.27 13,000 0 0.3
23/07/2018
14.30
 991,980 14.40 14.66 14.14 28,020 6,500 0.5
20/07/2018
14.40
 1,344,790 14.02 14.40 13.86 6,800 0 0.1
19/07/2018
14.02
 1,210,770 13.82 14.18 13.54 13,000 0 0.3
18/07/2018
13.82
 839,110 13.47 13.82 13.25 6,630 28,450 -0.5
17/07/2018
13.47
 1,200,310 13.12 13.47 12.74 0 28,450 -0.6
16/07/2018
13.12
 440,420 13.12 13.12 12.96 0 32,510 -0.7
13/07/2018
13.12
 566,400 13.09 13.15 12.90 0 0 0
12/07/2018
13.09
 556,270 13.12 13.18 12.80 0 0 0
11/07/2018
13.12
 509,820 13.34 13.38 12.80 0 48,600 -1.0
10/07/2018
13.34
 889,010 13.18 13.38 13.15 37,150 0 0.8
09/07/2018
13.18
 653,530 13.09 13.34 13.09 0 6,200 -0.1
06/07/2018
13.09
 1,739,660 13.09 13.63 12.83 0 120,570 -2.5
05/07/2018: Cổ tức tiền mặt tỉ lệ: 8.5%
05/07/2018
13.09
 908,240 12.99 13.18 12.93 23,220 7,990 0.3
04/07/2018
12.99
 1,423,760 12.65 13.05 12.56 24,230 7,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |