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

15.75
0
(0%)
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
(2024-10-21) 		0.25 1.61% 115,922,300 -4,000,768 -65.2
14.20
16.15
15.75
2 tháng
(2024-09-23) 		-1.65 -9.48% 259,545,400 -2,005,968 -31.6
14.20
18.20
15.75
3 tháng
(2024-08-22) 		-2.85 -15.32% 374,233,800 6,285,632 120.4
14.20
18.80
15.75
6 tháng
(2024-05-24) 		-2.65 -14.40% 1,147,046,400 8,075,003 159.6
14.20
21.20
15.75
12 tháng
(2023-11-27) 		3.85 32.35% 2,439,446,600 19,349,099 325.3
11.90
21.20
15.75
24 tháng
(2022-12-01) 		8.20 108.63% 4,440,921,600 21,057,673 325.2
6.25
21.20
15.75
36 tháng
(2021-12-06) 		-1.22 -7.19% 6,031,849,500 2,257,363 61.1
4.77
24.11
15.75
60 tháng
(2019-12-17) 		-4.03 -20.38% 8,906,388,090 -39,699,337 -745.9
4.77
30.55
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
9.55
 838,040 9.77 9.77 9.52 40 0 0.0
07/09/2017
9.77
 1,188,940 9.83 9.83 9.52 0 3,750 -0.1
06/09/2017
9.83
 597,280 9.89 9.89 9.74 0 0 0
05/09/2017
9.89
 486,080 9.89 9.95 9.77 0 0 0
01/09/2017
9.89
 1,154,280 9.98 9.98 9.83 0 11,500 -0.2
31/08/2017
9.98
 1,701,820 9.98 9.98 9.83 272,600 58,870 3.4
30/08/2017
9.98
 1,332,300 9.98 10.01 9.83 11,580 0 0.2
29/08/2017
9.98
 1,160,030 10.04 10.04 9.83 11,620 0 0.2
28/08/2017
10.04
 883,300 10.07 10.14 9.95 11,950 0 0.2
25/08/2017
10.07
 1,998,030 10.07 10.07 9.95 11,350 0 0.2
24/08/2017
10.07
 1,853,030 9.95 10.14 9.80 178,840 0 2.9
23/08/2017
9.95
 1,991,950 9.89 9.95 9.80 11,440 0 0.2
22/08/2017
9.89
 1,025,980 9.95 9.98 9.83 11,440 0 0.2
21/08/2017
9.95
 1,105,880 9.98 10.01 9.89 1,000 10 0.0
18/08/2017
9.98
 1,175,280 10.01 10.01 9.83 80 0 0.0
17/08/2017
10.01
 1,062,010 10.07 10.07 9.98 0 0 0
16/08/2017
10.07
 2,079,200 10.04 10.11 9.86 0 0 0
15/08/2017
10.04
 1,961,360 10.11 10.14 9.95 0 0 0
14/08/2017
10.11
 2,014,110 10.11 10.14 9.83 0 0 0
11/08/2017
10.11
 1,129,750 10.17 10.20 10.01 0 0 0
10/08/2017
10.17
 1,531,150 10.17 10.26 9.95 0 0 0
09/08/2017
10.17
 1,087,180 10.38 10.50 10.14 500 0 0.0
08/08/2017
10.38
 1,864,800 10.32 10.38 10.07 200 0 0.0
07/08/2017
10.32
 867,870 10.32 10.35 10.14 0 0 0
04/08/2017
10.32
 1,061,290 10.04 10.38 10.11 5,000 0 0.1
03/08/2017
10.04
 1,277,720 10.04 10.11 9.77 500 0 0.0
02/08/2017
10.04
 1,465,270 10.26 10.26 9.98 30 0 0.0
01/08/2017
10.26
 1,584,370 10.50 10.54 10.26 300 30 0.0
31/07/2017
10.50
 1,999,370 10.50 10.57 10.29 244,840 0 4.2
28/07/2017
10.50
 1,244,100 10.57 10.60 10.44 0 0 0
27/07/2017
10.57
 919,810 10.57 10.66 10.50 0 0 0
26/07/2017
10.57
 1,397,260 10.41 10.57 10.44 0 0 0
25/07/2017
10.41
 1,024,730 10.41 10.41 10.35 0 0 0
24/07/2017
10.41
 1,081,770 10.38 10.44 10.23 0 0 0
21/07/2017
10.38
 1,323,180 10.35 10.60 10.23 1,200 0 0.0
20/07/2017
10.35
 1,342,990 10.75 10.75 10.26 120 450 -0.0
19/07/2017
10.75
 1,087,600 10.72 10.87 10.69 0 0 0
18/07/2017
10.72
 1,024,930 11.03 11.06 10.69 0 5,000 -0.1
17/07/2017
11.03
 1,047,910 11.21 11.27 11.00 0 0 0
14/07/2017
11.21
 908,890 11.18 11.27 11.06 0 0 0
13/07/2017
11.18
 671,720 11.18 11.24 11.00 0 0 0
12/07/2017
11.18
 645,330 11.21 11.33 11.18 0 0 0
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
11.21
 1,337,710 11.03 11.36 11.09 23,290 2,000 0.4
10/07/2017
11.03
 1,169,840 11.70 11.70 11.03 0 0 0
07/07/2017
11.70
 532,220 12.00 12.00 11.47 0 0 0
06/07/2017
12.00
 2,617,080 11.23 12.00 11.11 510 3,600 -0.1
05/07/2017
11.23
 1,357,740 11.20 11.23 11.00 0 0 0
04/07/2017
11.20
 980,990 11.14 11.23 10.88 0 610 -0.0
03/07/2017
11.14
 530,850 11.29 11.29 11.06 2,400 0 0.0
30/06/2017
11.29
 621,050 11.06 11.29 10.94 187,720 0 3.6
29/06/2017
11.06
 1,186,330 11.20 11.20 10.88 0 100 -0.0
28/06/2017
11.20
 1,057,830 11.38 11.38 10.94 2,210 0 0.0
27/06/2017
11.38
 667,390 11.53 11.56 11.29 0 0 0
26/06/2017
11.53
 2,563,310 11.44 11.76 11.41 1,100 2,000 -0.0
23/06/2017
11.44
 1,868,080 11.35 11.53 11.23 200 0 0.0
22/06/2017
11.35
 1,542,060 11.32 11.41 11.20 300 0 0.0
21/06/2017
11.32
 1,295,610 11.41 11.41 11.03 1,020 20,820 -0.4
20/06/2017
11.41
 2,136,670 11.14 11.47 10.94 100 7,280 -0.1
19/06/2017
11.14
 1,262,850 11.06 11.23 10.91 100 10 0.0
16/06/2017
11.06
 668,860 11.06 11.06 10.82 0 0 0
15/06/2017
11.06
 1,638,280 11.14 11.26 10.82 0 0 0
14/06/2017
11.14
 1,768,500 11.03 11.23 10.94 0 0 0
13/06/2017
11.03
 785,930 10.97 11.03 10.88 0 5,000 -0.1
12/06/2017
10.97
 1,223,240 11.17 11.29 10.82 17,020 220 0.3
09/06/2017
11.17
 2,740,320 11.11 11.20 10.70 810 220 0.0
08/06/2017
11.11
 2,029,850 11.20 11.29 10.91 0 0 0
07/06/2017
11.20
 2,329,510 11.06 11.38 11.00 15,240 0 0.3
06/06/2017
11.06
 1,737,300 11.23 11.23 10.88 1,600 0 0.0
05/06/2017
11.23
 2,222,020 11.82 11.82 11.14 9,730 20,700 -0.2
02/06/2017
11.82
 3,603,060 12.41 12.41 11.73 0 35,330 -0.7
01/06/2017
12.41
 1,704,320 12.53 12.64 12.23 0 1,590 -0.0
31/05/2017
12.53
 4,415,230 12.50 12.61 12.06 430,920 142,860 5.9
30/05/2017
12.50
 2,480,900 12.70 12.82 12.35 34,030 0 0.7
29/05/2017
12.70
 2,401,820 12.59 12.82 12.38 24,890 3,000 0.5
26/05/2017
12.59
 2,658,760 12.53 12.70 12.56 21,710 0 0.5
25/05/2017
12.53
 1,885,640 12.44 12.61 12.38 33,390 0 0.7
24/05/2017
12.44
 2,922,600 12.53 12.53 12.03 28,690 0 0.6
23/05/2017
12.53
 2,429,890 12.50 12.73 12.38 23,740 0 0.5
22/05/2017
12.50
 2,771,800 12.50 12.61 12.20 50,080 0 1.1
19/05/2017
12.50
 2,615,470 12.85 12.85 12.47 50 0 0.0
18/05/2017
12.85
 2,765,090 13.23 13.23 12.73 0 0 0
17/05/2017
13.23
 2,741,480 13.00 13.32 13.09 90 0 0.0
16/05/2017
13.00
 3,321,140 12.17 13.00 12.26 0 5,000 -0.1
15/05/2017
12.17
 1,900,970 12.06 12.32 12.06 0 0 0
12/05/2017
12.06
 1,890,470 11.94 12.11 11.94 0 3,000 -0.1
11/05/2017
11.94
 2,276,440 12.17 12.17 11.73 2,000 11,500 -0.2
10/05/2017
12.17
 2,596,090 12.14 12.41 12.17 0 0 0
09/05/2017
12.14
 2,841,620 11.88 12.20 11.56 0 2,670 -0.1
08/05/2017
11.88
 2,527,250 11.94 11.94 11.41 3,140 4,220 -0.0
05/05/2017
11.94
 1,789,600 12.64 12.64 11.94 3,000 0 0.1
04/05/2017
12.64
 2,517,220 12.53 12.67 12.23 5,100 0 0.1
03/05/2017
12.53
 1,720,630 12.20 12.53 12.23 4,220 970 0.1
28/04/2017
12.20
 2,101,570 12.09 12.35 12.11 0 0 0
27/04/2017
12.09
 2,417,920 11.59 12.38 11.88 0 0 0
26/04/2017
11.59
 1,533,420 11.44 11.64 11.47 0 0 0
25/04/2017
11.44
 1,952,000 11.29 11.47 11.20 0 0 0
24/04/2017
11.29
 1,862,510 11.17 11.35 11.20 0 0 0
21/04/2017
11.17
 2,043,800 11.23 11.29 10.88 0 0 0
20/04/2017
11.23
 1,720,330 11.20 11.38 11.17 0 0 0
19/04/2017
11.20
 1,791,770 11.38 11.44 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |