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

12.05
0.10
(0.84%)
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)
06/01/2020
15.61
 729,770 15.66 15.75 15.56 0 0 0
03/01/2020
15.66
 1,290,400 15.47 15.80 15.47 0 0 0
02/01/2020
15.47
 1,542,690 15.12 15.47 15.12 0 0 0
31/12/2019
15.17
 1,223,330 14.91 15.24 14.91 0 0 0
30/12/2019
14.91
 1,431,110 14.63 14.98 14.63 0 0 0
27/12/2019
14.73
 1,752,530 14.40 14.77 14.38 0 0 0
26/12/2019
14.50
 1,667,560 14.12 14.59 14.10 0 0 0
25/12/2019
14.12
 1,280,670 13.94 14.17 13.94 0 0 0
24/12/2019
13.98
 1,920,930 13.84 14.24 13.80 0 0 0
23/12/2019
13.96
 2,471,380 13.19 13.96 13.19 0 0 0
20/12/2019
13.06
 1,378,990 13.01 13.12 12.99 0 0 0
19/12/2019
13.03
 1,125,300 13.66 13.80 12.96 0 0 0
18/12/2019
13.71
 1,481,850 13.61 13.78 13.57 0 0 0
17/12/2019
13.66
 2,656,610 13.47 13.82 13.45 0 0 0
16/12/2019
13.57
 1,575,360 13.75 13.75 13.33 0 0 0
13/12/2019
13.75
 1,315,080 14.08 14.10 13.73 0 0 0
12/12/2019
14.03
 2,151,810 13.57 14.12 13.57 0 0 0
11/12/2019
13.52
 2,387,420 12.82 13.52 12.82 0 0 0
10/12/2019
12.78
 1,656,920 12.73 12.89 12.47 0 0 0
09/12/2019
12.80
 1,186,330 13.08 13.10 12.78 0 0 0
06/12/2019
13.08
 1,152,740 12.99 13.17 12.92 0 0 0
05/12/2019
13.03
 1,541,520 13.47 13.54 13.01 0 0 0
04/12/2019
13.47
 1,442,730 13.47 13.59 13.45 0 0 0
03/12/2019
13.43
 3,145,480 12.96 13.45 12.82 0 0 0
02/12/2019
13.01
 1,863,640 13.36 13.38 12.96 0 0 0
29/11/2019
13.31
 1,697,190 13.15 13.43 13.15 0 0 0
28/11/2019
13.17
 2,410,120 12.78 13.19 12.75 0 0 0
27/11/2019
12.78
 1,620,530 12.64 12.78 12.52 0 0 0
26/11/2019
12.96
 2,669,330 12.87 13.24 12.31 0 0 0
25/11/2019
12.85
 2,685,400 12.59 12.85 12.52 0 0 0
22/11/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
22/11/2019
12.50
 4,778,290 11.92 12.50 11.89 0 0 0
21/11/2019
11.68
 2,283,600 12.03 12.03 11.68 0 0 0
20/11/2019
11.98
 2,559,950 11.68 12.03 11.52 0 0 0
19/11/2019
11.73
 1,381,490 12.07 12.16 11.73 0 0 0
18/11/2019
12.07
 1,291,830 12.05 12.19 12.03 0 0 0
15/11/2019
11.94
 1,123,180 11.71 11.98 11.71 0 0 0
14/11/2019
11.68
 1,209,130 11.39 11.84 11.39 0 0 0
13/11/2019
11.41
 546,700 11.18 11.46 11.18 0 0 0
12/11/2019
11.11
 1,859,420 10.82 11.25 10.75 0 0 0
11/11/2019
10.79
 1,101,940 10.75 10.79 10.73 0 0 0
08/11/2019
10.73
 1,011,900 10.84 10.91 10.70 0 0 0
07/11/2019
10.84
 1,347,210 10.77 10.95 10.77 0 0 0
06/11/2019
10.84
 1,023,780 10.77 10.91 10.75 0 0 0
05/11/2019
10.73
 680,920 10.68 10.73 10.66 0 0 0
04/11/2019
10.66
 1,202,730 10.66 10.68 10.54 0 0 0
01/11/2019
10.63
 977,920 10.43 10.63 10.38 0 0 0
31/10/2019
10.36
 366,570 10.45 10.54 10.36 0 0 0
30/10/2019
10.48
 2,290,950 10.18 10.59 10.18 0 0 0
29/10/2019
10.11
 1,214,160 10.04 10.18 10.02 0 0 0
28/10/2019
10.06
 492,050 10.06 10.11 10.00 0 0 0
25/10/2019
10.04
 937,770 10.45 10.45 10.02 0 0 0
24/10/2019
10.45
 560,030 10.52 10.59 10.45 0 0 0
23/10/2019
10.50
 568,080 10.43 10.57 10.41 0 0 0
22/10/2019
10.41
 2,339,440 10.91 10.91 10.41 0 0 0
21/10/2019
10.84
 646,400 11.14 11.21 10.73 0 0 0
18/10/2019
11.14
 709,880 11.25 11.30 11.07 0 0 0
17/10/2019
11.25
 1,775,370 11.09 11.30 10.95 0 0 0
16/10/2019
11.09
 1,181,300 11.09 11.18 11.05 0 0 0
15/10/2019
11.07
 775,350 11.18 11.30 11.05 0 0 0
14/10/2019
11.21
 1,501,860 11.09 11.25 11.07 0 0 0
11/10/2019
11.07
 1,848,870 10.95 11.09 10.93 0 0 0
10/10/2019
11.02
 3,798,900 10.84 11.09 10.82 0 0 0
09/10/2019
10.84
 1,136,830 10.84 10.98 10.82 0 0 0
08/10/2019
10.89
 1,240,560 10.91 10.95 10.73 0 0 0
07/10/2019
10.77
 1,100,380 10.91 10.93 10.75 0 0 0
04/10/2019
10.91
 1,331,680 10.91 10.91 10.70 0 0 0
03/10/2019
11.00
 1,070,030 10.98 11.07 10.89 0 0 0
02/10/2019
11.07
 2,000,770 10.82 11.14 10.82 0 0 0
01/10/2019
10.86
 2,171,100 10.95 11.07 10.73 0 0 0
30/09/2019
11.02
 538,300 11.05 11.05 10.93 0 0 0
27/09/2019
11.09
 729,930 11.11 11.14 11.00 0 0 0
26/09/2019
11.11
 1,804,060 10.91 11.11 10.77 0 0 0
25/09/2019
10.91
 760,430 10.93 10.95 10.86 0 0 0
24/09/2019
11.05
 1,542,260 10.93 11.09 10.86 0 0 0
23/09/2019
11.00
 1,509,080 10.93 11.18 10.86 0 0 0
20/09/2019
10.98
 3,002,740 11.18 11.34 10.89 0 0 0
19/09/2019
11.18
 2,118,430 10.82 11.32 10.79 0 0 0
18/09/2019
10.95
 824,060 10.50 11.05 10.84 0 0 0
17/09/2019
11.00
 2,224,310 10.50 11.07 10.68 0 0 0
16/09/2019
10.77
 1,143,250 10.50 10.77 10.41 0 0 0
13/09/2019
10.43
 925,630 10.50 10.68 10.38 0 0 0
12/09/2019
10.50
 2,896,530 10.95 11.00 10.50 0 0 0
11/09/2019
10.95
 3,246,530 10.66 10.95 10.59 0 0 0
10/09/2019
10.70
 2,215,270 10.34 10.73 10.20 0 0 0
09/09/2019
10.34
 1,294,950 10.09 10.36 10.06 0 0 0
06/09/2019
10.06
 534,410 10.13 10.16 10.04 0 0 0
05/09/2019
10.22
 1,567,820 10.38 10.41 10.13 0 0 0
04/09/2019
10.32
 433,430 10.45 10.32 10.20 0 0 0
03/09/2019
10.32
 517,460 10.45 10.50 10.29 0 0 0
30/08/2019
10.38
 4,085,710 10.13 10.48 10.13 0 0 0
29/08/2019
10.16
 224,440 10.20 10.22 10.06 0 0 0
28/08/2019
10.16
 770,890 10.11 10.25 10.09 0 0 0
27/08/2019
10.06
 930,880 10.13 10.27 10.06 0 0 0
26/08/2019
10.18
 291,630 10.20 10.22 10.02 0 0 0
23/08/2019
10.27
 577,890 10.25 10.36 10.22 0 0 0
22/08/2019
10.27
 1,282,930 10.34 10.34 10.16 0 0 0
21/08/2019
10.41
 279,880 10.36 10.41 10.29 0 0 0
20/08/2019
10.43
 736,180 10.20 10.43 10.09 0 0 0
19/08/2019
10.22
 342,070 10.32 10.32 10.04 0 0 0
16/08/2019
10.27
 701,060 10.29 10.29 10.11 0 0 0

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