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)
11/08/2017
6.98
 1,129,750 6.96 7.04 6.91 0 0 0
10/08/2017
7.02
 1,531,150 7.04 7.08 6.87 0 0 0
09/08/2017
7.02
 1,087,180 7.19 7.25 7.00 0 0 0
08/08/2017
7.17
 1,864,800 7.13 7.17 6.96 0 0 0
07/08/2017
7.13
 867,870 7.04 7.15 7.00 0 0 0
04/08/2017
7.13
 1,061,290 6.98 7.17 6.98 0 0 0
03/08/2017
6.94
 1,277,720 6.74 6.98 6.74 0 0 0
02/08/2017
6.94
 1,465,270 6.91 7.08 6.89 0 0 0
01/08/2017
7.08
 1,584,370 7.21 7.27 7.08 0 0 0
31/07/2017
7.25
 1,999,370 7.27 7.30 7.11 0 0 0
28/07/2017
7.25
 1,244,100 7.30 7.32 7.21 0 0 0
27/07/2017
7.30
 919,810 7.32 7.36 7.25 0 0 0
26/07/2017
7.30
 1,397,260 7.21 7.30 7.21 0 0 0
25/07/2017
7.19
 1,024,730 7.19 7.19 7.15 0 0 0
24/07/2017
7.19
 1,081,770 7.17 7.21 7.06 0 0 0
21/07/2017
7.17
 1,323,180 7.13 7.32 7.06 0 0 0
20/07/2017
7.15
 1,342,990 7.36 7.42 7.08 0 0 0
19/07/2017
7.42
 1,087,600 7.40 7.51 7.38 0 0 0
18/07/2017
7.40
 1,024,930 7.53 7.64 7.38 0 0 0
17/07/2017
7.61
 1,047,910 7.68 7.78 7.59 0 0 0
14/07/2017
7.74
 908,890 7.68 7.78 7.64 0 0 0
13/07/2017
7.72
 671,720 7.74 7.76 7.59 0 0 0
12/07/2017
7.72
 645,330 7.81 7.83 7.72 0 0 0
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
7.74
 1,337,710 7.85 7.85 7.66 0 0 0
10/07/2017
7.61
 1,169,840 8.04 8.08 7.61 0 0 0
07/07/2017
8.08
 532,220 8.12 8.28 7.92 0 0 0
06/07/2017
8.28
 2,617,080 7.68 8.28 7.68 0 0 0
05/07/2017
7.76
 1,357,740 7.63 7.76 7.59 0 0 0
04/07/2017
7.74
 980,990 7.72 7.76 7.51 0 0 0
03/07/2017
7.70
 530,850 7.72 7.80 7.63 0 0 0
30/06/2017
7.80
 621,050 7.57 7.80 7.55 0 0 0
29/06/2017
7.63
 1,186,330 7.61 7.68 7.51 0 0 0
28/06/2017
7.74
 1,057,830 7.82 7.84 7.55 0 0 0
27/06/2017
7.86
 667,390 7.88 7.98 7.80 0 0 0
26/06/2017
7.96
 2,563,310 7.90 8.12 7.88 0 0 0
23/06/2017
7.90
 1,868,080 7.80 7.96 7.76 0 0 0
22/06/2017
7.84
 1,542,060 7.78 7.88 7.74 0 0 0
21/06/2017
7.82
 1,295,610 7.76 7.82 7.61 0 0 0
20/06/2017
7.88
 2,136,670 7.57 7.92 7.55 0 0 0
19/06/2017
7.70
 1,262,850 7.55 7.76 7.53 0 0 0
16/06/2017
7.63
 668,860 7.53 7.63 7.47 0 0 0
15/06/2017
7.63
 1,638,280 7.72 7.78 7.47 0 0 0
14/06/2017
7.70
 1,768,500 7.57 7.76 7.55 0 0 0
13/06/2017
7.61
 785,930 7.51 7.61 7.51 0 0 0
12/06/2017
7.57
 1,223,240 7.76 7.80 7.47 0 0 0
09/06/2017
7.72
 2,740,320 7.68 7.74 7.39 0 0 0
08/06/2017
7.68
 2,029,850 7.74 7.80 7.53 0 0 0
07/06/2017
7.74
 2,329,510 7.63 7.86 7.59 0 0 0
06/06/2017
7.63
 1,737,300 7.59 7.68 7.51 0 0 0
05/06/2017
7.76
 2,222,020 8.00 8.04 7.70 0 0 0
02/06/2017
8.16
 3,603,060 8.39 8.53 8.10 0 0 0
01/06/2017
8.57
 1,704,320 8.65 8.73 8.45 0 0 0
31/05/2017
8.65
 4,415,230 8.53 8.71 8.32 0 0 0
30/05/2017
8.63
 2,480,900 8.71 8.85 8.53 0 0 0
29/05/2017
8.77
 2,401,820 8.55 8.85 8.55 0 0 0
26/05/2017
8.69
 2,658,760 8.69 8.77 8.67 0 0 0
25/05/2017
8.65
 1,885,640 8.55 8.71 8.55 0 0 0
24/05/2017
8.59
 2,922,600 8.59 8.65 8.30 0 0 0
23/05/2017
8.65
 2,429,890 8.67 8.79 8.55 0 0 0
22/05/2017
8.63
 2,771,800 8.47 8.71 8.43 0 0 0
19/05/2017
8.63
 2,615,470 8.71 8.73 8.61 0 0 0
18/05/2017
8.87
 2,765,090 8.97 9.08 8.79 0 0 0
17/05/2017
9.14
 2,741,480 9.08 9.20 9.04 0 0 0
16/05/2017
8.97
 3,321,140 8.47 8.97 8.47 0 0 0
15/05/2017
8.41
 1,900,970 8.39 8.51 8.32 0 0 0
12/05/2017
8.32
 1,890,470 8.28 8.37 8.24 0 0 0
11/05/2017
8.24
 2,276,440 8.37 8.37 8.10 0 0 0
10/05/2017
8.41
 2,596,090 8.45 8.57 8.41 0 0 0
09/05/2017
8.39
 2,841,620 8.18 8.43 7.98 0 0 0
08/05/2017
8.20
 2,527,250 8.00 8.20 7.88 0 0 0
05/05/2017
8.24
 1,789,600 8.59 8.73 8.24 0 0 0
04/05/2017
8.73
 2,517,220 8.67 8.75 8.45 0 0 0
03/05/2017
8.65
 1,720,630 8.45 8.65 8.45 0 0 0
28/04/2017
8.43
 2,101,570 8.39 8.53 8.37 0 0 0
27/04/2017
8.35
 2,417,920 8.39 8.55 8.20 0 0 0
26/04/2017
8.00
 1,533,420 7.92 8.04 7.92 0 0 0
25/04/2017
7.90
 1,952,000 7.76 7.92 7.74 0 0 0
24/04/2017
7.80
 1,862,510 7.76 7.84 7.74 0 0 0
21/04/2017
7.72
 2,043,800 7.78 7.80 7.51 0 0 0
20/04/2017
7.76
 1,720,330 7.78 7.86 7.72 0 0 0
19/04/2017
7.74
 1,791,770 7.90 7.90 7.63 0 0 0
18/04/2017
7.86
 1,782,690 7.84 7.88 7.61 0 0 0
17/04/2017
7.76
 2,139,560 7.55 7.92 7.55 0 0 0
14/04/2017
7.55
 2,168,930 7.37 7.61 7.31 0 0 0
13/04/2017
7.43
 1,812,580 7.45 7.49 7.35 0 0 0
12/04/2017
7.41
 1,636,700 7.41 7.47 7.23 0 0 0
11/04/2017
7.39
 1,909,480 7.31 7.43 7.23 0 0 0
10/04/2017
7.29
 1,286,570 7.29 7.33 7.25 0 0 0
07/04/2017
7.27
 689,360 7.27 7.29 7.15 0 0 0
05/04/2017
7.27
 940,450 7.29 7.31 7.25 0 0 0
04/04/2017
7.27
 1,261,940 7.17 7.29 7.17 0 0 0
03/04/2017
7.19
 973,990 7.15 7.25 7.11 0 0 0
31/03/2017
7.13
 699,400 7.31 7.41 7.13 0 0 0
30/03/2017
7.39
 1,244,880 7.23 7.43 7.13 0 0 0
29/03/2017
7.29
 1,098,030 7.25 7.35 7.19 0 0 0
28/03/2017
7.37
 1,066,770 7.53 7.55 7.31 0 0 0
27/03/2017
7.53
 1,036,850 7.37 7.59 7.37 0 0 0
24/03/2017
7.47
 601,920 7.59 7.59 7.43 0 0 0
23/03/2017
7.72
 1,364,990 7.35 7.72 7.19 0 0 0
22/03/2017
7.37
 1,977,230 7.21 7.43 7.21 0 0 0

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