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)
23/10/2020
9.78
 2,962,630 9.78 9.86 9.76 0 0 0
22/10/2020
9.76
 7,023,460 9.86 9.90 9.76 0 0 0
21/10/2020
9.97
 13,073,280 9.97 10.00 9.74 0 0 0
20/10/2020
9.97
 36,953,630 10.00 10.09 9.74 0 0 0
19/10/2020
9.83
 7,497,370 9.95 9.95 9.83 0 0 0
16/10/2020
10.07
 14,283,420 10.00 10.07 9.78 0 0 0
15/10/2020
10.02
 15,567,050 10.09 10.21 9.93 0 0 0
14/10/2020
10.07
 22,840,530 9.95 10.19 9.71 0 0 0
13/10/2020
10.00
 8,998,620 10.02 10.02 9.88 0 0 0
12/10/2020
9.97
 4,123,850 10.28 10.28 9.97 0 0 0
09/10/2020
10.17
 16,097,270 10.02 10.21 9.83 0 0 0
08/10/2020
9.97
 11,863,940 10.17 10.17 9.86 0 0 0
07/10/2020
10.12
 19,829,730 10.12 10.26 10.09 0 0 0
06/10/2020
10.28
 12,978,280 10.14 10.31 10.07 0 0 0
05/10/2020
10.07
 2,803,010 10.26 10.28 10.07 0 0 0
02/10/2020
10.31
 21,924,910 10.05 10.31 9.74 0 0 0
01/10/2020
10.24
 9,975,400 10.21 10.31 9.88 0 0 0
30/09/2020
10.28
 15,024,070 10.07 10.40 9.95 0 0 0
29/09/2020
10.26
 13,046,320 10.43 10.50 10.12 0 0 0
28/09/2020
10.00
 6,870,830 9.90 10.05 9.78 0 0 0
25/09/2020
9.88
 3,255,030 9.83 9.88 9.71 0 0 0
24/09/2020
9.86
 2,869,380 9.86 9.93 9.81 0 0 0
23/09/2020
9.97
 2,853,510 10.05 10.05 9.88 0 0 0
22/09/2020
10.05
 9,041,600 9.86 10.07 9.76 0 0 0
21/09/2020
9.95
 3,414,820 9.95 10.00 9.83 0 0 0
18/09/2020
9.90
 4,061,250 9.81 9.90 9.76 0 0 0
17/09/2020
9.78
 1,780,490 9.83 9.88 9.78 0 0 0
16/09/2020
9.81
 1,253,180 9.88 9.90 9.81 0 0 0
15/09/2020
9.86
 1,224,410 9.97 10.00 9.86 0 0 0
14/09/2020
9.93
 1,029,310 10.09 10.09 9.93 0 0 0
11/09/2020
10.05
 4,102,210 10.07 10.17 10.00 0 0 0
10/09/2020
10.05
 4,471,930 9.88 10.09 9.88 0 0 0
09/09/2020
9.88
 2,484,550 9.76 9.88 9.76 0 0 0
08/09/2020
9.95
 4,852,250 9.97 9.97 9.78 0 0 0
07/09/2020
9.97
 2,811,510 10.05 10.07 9.88 0 0 0
04/09/2020
10.21
 5,073,270 9.74 10.21 9.74 0 0 0
03/09/2020
10.00
 4,330,970 10.05 10.12 9.95 0 0 0
01/09/2020
9.95
 2,694,450 9.78 9.95 9.76 0 0 0
31/08/2020
9.93
 3,153,790 10.17 10.17 9.88 0 0 0
28/08/2020
10.19
 6,630,540 10.19 10.24 10.02 0 0 0
27/08/2020
10.21
 9,663,670 10.05 10.31 10.02 0 0 0
26/08/2020
10.17
 8,713,210 9.95 10.33 9.83 0 0 0
25/08/2020
10.02
 14,623,570 9.76 10.07 9.54 0 0 0
24/08/2020
9.74
 2,746,730 9.66 9.81 9.66 0 0 0
21/08/2020
9.64
 4,938,640 9.57 9.69 9.45 0 0 0
20/08/2020
9.54
 1,271,000 9.66 9.66 9.45 0 0 0
19/08/2020
9.66
 3,694,390 9.54 9.66 9.43 0 0 0
18/08/2020
9.52
 1,173,650 9.54 9.62 9.50 0 0 0
17/08/2020
9.54
 1,871,920 9.54 9.69 9.40 0 0 0
14/08/2020
9.74
 3,644,340 9.78 9.81 9.54 0 0 0
13/08/2020
9.81
 2,574,480 9.88 9.88 9.71 0 0 0
12/08/2020
9.78
 4,365,390 9.81 9.93 9.59 0 0 0
11/08/2020
9.78
 1,338,440 9.88 9.88 9.69 0 0 0
10/08/2020
9.83
 3,049,920 9.74 9.95 9.69 0 0 0
07/08/2020
9.71
 2,701,620 9.62 9.76 9.54 0 0 0
06/08/2020
9.59
 1,293,750 9.57 9.62 9.45 0 0 0
05/08/2020
9.57
 2,922,930 9.50 9.66 9.33 0 0 0
04/08/2020
9.54
 1,935,400 9.54 9.69 9.50 0 0 0
03/08/2020
9.47
 1,722,270 9.31 9.57 9.26 0 0 0
31/07/2020
9.40
 9,952,340 9.04 9.71 8.47 0 0 0
30/07/2020
9.09
 1,522,620 9.09 9.19 9.00 0 0 0
29/07/2020
9.07
 5,571,400 9.09 9.16 8.88 0 0 0
28/07/2020
9.54
 6,305,520 8.81 9.54 8.59 0 0 0
27/07/2020
9.19
 1,601,960 9.21 9.38 9.19 0 0 0
24/07/2020
9.86
 8,373,070 10.24 10.28 9.76 0 0 0
23/07/2020
10.48
 1,820,260 10.59 10.62 10.40 0 0 0
22/07/2020
10.59
 5,485,880 10.57 10.83 10.50 0 0 0
21/07/2020
10.71
 13,123,330 10.52 10.88 10.36 0 0 0
20/07/2020
10.26
 1,082,330 10.26 10.48 10.26 0 0 0
17/07/2020
10.52
 6,244,180 10.48 10.57 10.36 0 0 0
16/07/2020
10.52
 7,149,050 10.40 10.59 10.24 0 0 0
15/07/2020
10.36
 4,399,680 10.24 10.48 9.97 0 0 0
14/07/2020
10.19
 1,783,480 10.43 10.43 10.12 0 0 0
13/07/2020
10.40
 4,143,310 10.19 10.52 10.19 0 0 0
10/07/2020
10.12
 3,722,560 9.95 10.17 9.83 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5.5%
09/07/2020
9.93
 3,503,900 9.78 9.97 9.71 0 0 0
08/07/2020
9.64
 1,054,820 9.71 9.71 9.59 0 0 0
07/07/2020
9.71
 2,005,510 9.83 9.87 9.64 0 0 0
06/07/2020
9.78
 1,034,150 9.78 9.85 9.69 0 0 0
03/07/2020
9.78
 1,162,640 9.57 9.94 9.57 0 0 0
02/07/2020
9.55
 836,510 9.59 9.71 9.52 0 0 0
01/07/2020
9.52
 1,815,810 9.38 9.90 9.38 0 0 0
30/06/2020
9.90
 1,546,040 10.08 10.22 9.90 0 0 0
29/06/2020
10.64
 5,063,080 9.76 10.64 9.38 0 0 0
26/06/2020
10.08
 3,146,660 10.08 10.31 9.71 0 0 0
25/06/2020
10.31
 2,276,640 10.01 10.31 9.99 0 0 0
24/06/2020
10.43
 6,323,650 10.24 10.57 10.20 0 0 0
23/06/2020
10.45
 8,649,860 9.90 10.62 9.73 0 0 0
22/06/2020
9.97
 887,840 9.94 10.01 9.71 0 0 0
19/06/2020
9.83
 1,640,490 9.80 9.90 9.66 0 0 0
18/06/2020
9.78
 1,713,490 9.66 9.94 9.41 0 0 0
17/06/2020
9.76
 1,409,400 9.62 9.90 9.62 0 0 0
16/06/2020
10.04
 1,735,680 10.06 10.20 9.73 0 0 0
15/06/2020
10.01
 3,419,050 10.22 10.69 9.78 0 0 0
12/06/2020
10.50
 4,408,330 9.36 10.50 9.36 0 0 0
11/06/2020
10.06
 2,076,530 10.85 10.94 10.06 0 0 0
10/06/2020
10.80
 4,513,940 10.36 10.96 10.29 0 0 0
09/06/2020
10.52
 1,873,080 10.69 10.73 10.36 0 0 0
08/06/2020
10.73
 3,087,950 10.45 10.85 10.45 0 0 0
05/06/2020
10.38
 1,188,990 10.31 10.38 10.20 0 0 0

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