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

11.95
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)
24/10/2018
8.93
 833,120 9.02 9.13 8.75 0 0 0
23/10/2018
9.13
 965,270 9.37 9.44 8.82 0 0 0
22/10/2018
9.46
 313,830 9.57 9.63 9.28 0 0 0
19/10/2018
9.55
 1,831,030 9.46 9.68 8.99 0 0 0
18/10/2018
9.66
 562,520 9.46 9.72 9.41 0 0 0
17/10/2018
9.63
 568,480 9.63 9.77 8.97 0 0 0
16/10/2018
9.61
 379,760 9.52 9.68 9.41 0 0 0
15/10/2018
9.66
 1,214,900 9.94 10.01 9.50 0 0 0
12/10/2018
10.16
 2,769,180 9.28 10.16 9.19 0 0 0
11/10/2018
9.88
 639,120 9.88 10.08 9.88 0 0 0
10/10/2018
10.61
 2,296,650 10.39 10.65 10.34 0 0 0
09/10/2018
10.83
 3,211,790 10.36 10.83 10.34 0 0 0
08/10/2018
10.72
 5,011,050 10.16 10.78 10.16 0 0 0
05/10/2018
10.30
 735,440 10.28 10.34 10.16 0 0 0
04/10/2018
10.41
 884,620 10.43 10.43 10.16 0 0 0
03/10/2018
10.39
 817,430 10.03 10.52 10.03 0 0 0
02/10/2018
10.16
 676,040 10.47 10.47 10.12 0 0 0
01/10/2018
10.39
 921,070 10.50 10.63 10.39 0 0 0
28/09/2018
10.63
 408,990 10.67 10.70 10.43 0 0 0
27/09/2018
10.67
 524,550 10.67 10.76 10.58 0 0 0
26/09/2018
10.78
 554,360 10.61 10.78 10.56 0 0 0
25/09/2018
10.78
 309,960 10.78 10.78 10.45 0 0 0
24/09/2018
10.54
 491,190 10.10 10.56 10.10 0 0 0
21/09/2018
10.03
 1,651,480 10.78 10.78 10.03 0 0 0
20/09/2018
10.78
 372,670 10.81 10.89 10.70 0 0 0
19/09/2018
10.81
 266,280 10.67 10.87 10.16 0 0 0
18/09/2018
10.70
 730,970 10.63 10.74 10.52 0 0 0
17/09/2018
10.85
 625,750 10.56 11.00 10.56 0 0 0
14/09/2018
11.00
 530,070 11.11 11.14 10.70 0 0 0
13/09/2018
11.14
 636,370 11.36 11.36 10.87 0 0 0
12/09/2018
11.31
 535,910 11.65 11.71 10.94 0 0 0
11/09/2018
11.71
 834,170 10.81 11.71 10.30 0 0 0
10/09/2018
10.96
 617,030 11.09 11.16 10.54 0 0 0
07/09/2018
11.31
 531,740 11.62 11.87 10.96 0 0 0
06/09/2018
11.78
 562,070 12.11 12.29 11.78 0 0 0
05/09/2018
12.55
 623,650 12.07 12.73 11.98 0 0 0
04/09/2018
12.09
 658,280 12.02 12.11 11.80 0 0 0
31/08/2018
11.98
 1,499,990 12.55 12.66 11.93 0 0 0
30/08/2018
12.51
 1,319,830 12.90 13.02 12.46 0 0 0
29/08/2018
12.88
 1,076,220 12.66 12.88 12.66 0 0 0
28/08/2018
12.64
 1,461,140 12.37 12.68 11.93 0 0 0
27/08/2018
12.55
 1,269,240 12.71 12.79 12.40 0 0 0
24/08/2018
12.75
 1,565,140 12.99 13.06 12.75 0 0 0
23/08/2018
13.02
 2,516,140 12.95 13.08 12.84 0 0 0
22/08/2018
12.90
 2,117,740 12.66 13.26 12.62 0 0 0
21/08/2018
12.64
 1,429,950 12.53 12.82 12.51 0 0 0
20/08/2018
12.55
 1,376,370 12.55 12.66 12.40 0 0 0
17/08/2018
12.60
 1,647,750 12.18 12.60 12.18 0 0 0
16/08/2018
12.13
 2,237,770 12.37 12.40 11.87 0 0 0
15/08/2018
12.46
 1,644,740 12.88 12.99 12.46 0 0 0
14/08/2018
12.86
 1,133,630 12.73 12.88 12.68 0 0 0
13/08/2018
12.77
 1,080,800 12.75 12.79 12.64 0 0 0
10/08/2018
12.73
 1,096,960 12.57 12.77 12.55 0 0 0
09/08/2018
12.57
 1,080,300 12.46 12.68 12.42 0 0 0
08/08/2018
12.53
 729,500 12.42 12.57 12.42 0 0 0
07/08/2018
12.40
 928,300 12.13 12.40 12.11 0 0 0
06/08/2018
12.33
 619,780 12.51 12.51 12.11 0 0 0
03/08/2018
12.37
 1,135,800 11.93 12.37 11.84 0 0 0
02/08/2018
12.02
 896,480 11.84 12.15 11.78 0 0 0
01/08/2018
11.89
 1,515,700 11.82 11.93 11.47 0 0 0
31/07/2018
11.76
 1,365,420 11.09 11.80 10.96 0 0 0
30/07/2018
11.16
 2,516,140 11.18 11.82 10.32 0 0 0
27/07/2018
11.09
 1,098,880 11.03 11.31 10.78 0 0 0
26/07/2018
11.27
 1,367,020 10.83 11.36 10.81 0 0 0
25/07/2018
10.67
 1,758,560 10.16 10.67 10.16 0 0 0
24/07/2018
10.39
 2,264,160 9.86 10.43 9.86 0 0 0
23/07/2018
9.88
 991,980 9.88 10.12 9.77 0 0 0
20/07/2018
9.94
 1,344,790 9.94 9.94 9.57 0 0 0
19/07/2018
9.68
 1,210,770 9.59 9.79 9.35 0 0 0
18/07/2018
9.55
 839,110 9.33 9.55 9.15 0 0 0
17/07/2018
9.30
 1,200,310 8.99 9.30 8.79 0 0 0
16/07/2018
9.06
 440,420 9.02 9.06 8.95 0 0 0
13/07/2018
9.06
 566,400 8.91 9.08 8.91 0 0 0
12/07/2018
9.04
 556,270 9.04 9.10 8.84 0 0 0
11/07/2018
9.06
 509,820 9.21 9.24 8.84 0 0 0
10/07/2018
9.21
 889,010 9.13 9.24 9.08 0 0 0
09/07/2018
9.10
 653,530 9.06 9.21 9.04 0 0 0
06/07/2018
9.04
 1,739,660 9.04 9.41 8.86 0 0 0
05/07/2018: Cổ tức tiền mặt tỉ lệ: 8.5%
05/07/2018
9.04
 908,240 9.02 9.10 8.93 0 0 0
04/07/2018
8.97
 1,423,760 8.76 9.01 8.67 0 0 0
03/07/2018
8.74
 367,060 9.10 9.14 8.48 0 0 0
02/07/2018
9.12
 521,180 9.12 9.18 8.61 0 0 0
29/06/2018
9.23
 902,640 9.04 9.27 9.04 0 0 0
28/06/2018
9.08
 467,260 9.08 9.23 8.70 0 0 0
27/06/2018
9.20
 552,710 9.04 9.27 8.99 0 0 0
26/06/2018
9.14
 480,350 9.46 9.52 9.04 0 0 0
25/06/2018
9.67
 540,580 9.74 9.74 9.54 0 0 0
22/06/2018
9.74
 1,341,650 9.06 9.74 8.97 0 0 0
21/06/2018
9.10
 727,730 9.33 9.50 8.93 0 0 0
20/06/2018
9.59
 1,067,220 9.33 9.63 8.91 0 0 0
19/06/2018
9.44
 699,500 9.46 9.52 9.01 0 0 0
18/06/2018
9.67
 1,557,260 9.65 9.82 9.48 0 0 0
15/06/2018
9.35
 1,606,530 10.18 10.18 9.35 0 0 0
14/06/2018
9.97
 575,870 10.14 10.27 9.65 0 0 0
13/06/2018
9.61
 680,950 9.63 10.46 9.61 0 0 0
12/06/2018
10.24
 647,350 10.90 10.90 10.22 0 0 0
11/06/2018
10.99
 655,310 10.94 11.33 10.94 0 0 0
08/06/2018
11.73
 844,220 11.75 11.77 11.64 0 0 0
07/06/2018
11.73
 686,410 11.47 11.73 11.45 0 0 0
06/06/2018
11.71
 552,610 11.92 11.92 11.47 0 0 0

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