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

11.85
0.15
(1.28%)
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
(2026-08-19) 		1.15 10.95% 143,090,000 -1,459,620 0
10.41
14.50
11.85
2 tháng
(2026-07-20) 		0.29 2.55% 256,106,600 -1,459,620 0
10
14.50
11.85
3 tháng
(2026-06-22) 		-1.85 -13.62% 329,630,600 -1,459,620 0
10
14.50
11.85
6 tháng
(2026-03-23) 		-1.89 -13.91% 896,858,200 -1,459,620 0
10
16.50
11.85
12 tháng
(2025-09-23) 		-6.65 -36.26% 1,822,515,100 -1,459,620 0
10
22.38
11.85
24 tháng
(2024-09-30) 		-1.84 -13.56% 3,677,300,600 -1,459,620 0
8.54
22.38
11.85
36 tháng
(2023-10-04) 		3.27 38.84% 6,301,192,100 -1,459,620 0
7.57
22.38
11.85
60 tháng
(2021-10-14) 		1.26 12.12% 9,980,828,800 -35,687,384 -642.2
3.56
22.38
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
7.33
 597,280 7.38 7.38 7.26 0 0 0
05/09/2017
7.38
 486,080 7.38 7.42 7.28 0 0 0
01/09/2017
7.38
 1,154,280 7.44 7.44 7.33 0 11,500 -0.2
31/08/2017
7.44
 1,701,820 7.44 7.44 7.33 272,600 58,870 3.4
30/08/2017
7.44
 1,332,300 7.44 7.47 7.33 11,580 0 0.2
29/08/2017
7.44
 1,160,030 7.49 7.49 7.33 11,620 0 0.2
28/08/2017
7.49
 883,300 7.51 7.56 7.42 11,950 0 0.2
25/08/2017
7.51
 1,998,030 7.51 7.51 7.42 11,350 0 0.2
24/08/2017
7.51
 1,853,030 7.42 7.56 7.31 178,840 0 2.9
23/08/2017
7.42
 1,991,950 7.38 7.42 7.31 11,440 0 0.2
22/08/2017
7.38
 1,025,980 7.42 7.44 7.33 11,440 0 0.2
21/08/2017
7.42
 1,105,880 7.44 7.47 7.38 1,000 10 0.0
18/08/2017
7.44
 1,175,280 7.47 7.47 7.33 80 0 0.0
17/08/2017
7.47
 1,062,010 7.51 7.51 7.44 0 0 0
16/08/2017
7.51
 2,079,200 7.49 7.54 7.35 0 0 0
15/08/2017
7.49
 1,961,360 7.54 7.56 7.42 0 0 0
14/08/2017
7.54
 2,014,110 7.54 7.56 7.33 0 0 0
11/08/2017
7.54
 1,129,750 7.58 7.60 7.47 0 0 0
10/08/2017
7.58
 1,531,150 7.58 7.65 7.42 0 0 0
09/08/2017
7.58
 1,087,180 7.74 7.83 7.56 500 0 0.0
08/08/2017
7.74
 1,864,800 7.70 7.74 7.51 200 0 0.0
07/08/2017
7.70
 867,870 7.70 7.72 7.56 0 0 0
04/08/2017
7.70
 1,061,290 7.49 7.74 7.54 5,000 0 0.1
03/08/2017
7.49
 1,277,720 7.49 7.54 7.28 500 0 0.0
02/08/2017
7.49
 1,465,270 7.65 7.65 7.44 30 0 0.0
01/08/2017
7.65
 1,584,370 7.83 7.86 7.65 300 30 0.0
31/07/2017
7.83
 1,999,370 7.83 7.88 7.67 244,840 0 4.2
28/07/2017
7.83
 1,244,100 7.88 7.90 7.79 0 0 0
27/07/2017
7.88
 919,810 7.88 7.95 7.83 0 0 0
26/07/2017
7.88
 1,397,260 7.77 7.88 7.79 0 0 0
25/07/2017
7.77
 1,024,730 7.77 7.77 7.72 0 0 0
24/07/2017
7.77
 1,081,770 7.74 7.79 7.63 0 0 0
21/07/2017
7.74
 1,323,180 7.72 7.90 7.63 1,200 0 0.0
20/07/2017
7.72
 1,342,990 8.02 8.02 7.65 120 450 0.0
19/07/2017
8.02
 1,087,600 7.99 8.11 7.97 0 0 0
18/07/2017
7.99
 1,024,930 8.22 8.25 7.97 0 5,000 -0.1
17/07/2017
8.22
 1,047,910 8.36 8.41 8.20 0 0 0
14/07/2017
8.36
 908,890 8.34 8.41 8.25 0 0 0
13/07/2017
8.34
 671,720 8.34 8.38 8.20 0 0 0
12/07/2017
8.34
 645,330 8.36 8.45 8.34 0 0 0
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
8.36
 1,337,710 8.22 8.48 8.27 23,290 2,000 0.4
10/07/2017
8.22
 1,169,840 8.73 8.73 8.22 0 0 0
07/07/2017
8.73
 532,220 8.95 8.95 8.55 0 0 0
06/07/2017
8.95
 2,617,080 8.38 8.95 8.29 510 3,600 -0.1
05/07/2017
8.38
 1,357,740 8.35 8.38 8.20 0 0 0
04/07/2017
8.35
 980,990 8.31 8.38 8.11 0 610 0.0
03/07/2017
8.31
 530,850 8.42 8.42 8.25 2,400 0 0.0
30/06/2017
8.42
 621,050 8.25 8.42 8.16 187,720 0 3.6
29/06/2017
8.25
 1,186,330 8.35 8.35 8.11 0 100 0.0
28/06/2017
8.35
 1,057,830 8.49 8.49 8.16 2,210 0 0.0
27/06/2017
8.49
 667,390 8.60 8.62 8.42 0 0 0
26/06/2017
8.60
 2,563,310 8.53 8.77 8.51 1,100 2,000 0.0
23/06/2017
8.53
 1,868,080 8.46 8.60 8.38 200 0 0.0
22/06/2017
8.46
 1,542,060 8.44 8.51 8.35 300 0 0.0
21/06/2017
8.44
 1,295,610 8.51 8.51 8.22 1,020 20,820 -0.4
20/06/2017
8.51
 2,136,670 8.31 8.55 8.16 100 7,280 -0.1
19/06/2017
8.31
 1,262,850 8.25 8.38 8.14 100 10 0.0
16/06/2017
8.25
 668,860 8.25 8.25 8.07 0 0 0
15/06/2017
8.25
 1,638,280 8.31 8.40 8.07 0 0 0
14/06/2017
8.31
 1,768,500 8.22 8.38 8.16 0 0 0
13/06/2017
8.22
 785,930 8.18 8.22 8.11 0 5,000 -0.1
12/06/2017
8.18
 1,223,240 8.33 8.42 8.07 17,020 220 0.3
09/06/2017
8.33
 2,740,320 8.29 8.35 7.98 810 220 0.0
08/06/2017
8.29
 2,029,850 8.35 8.42 8.14 0 0 0
07/06/2017
8.35
 2,329,510 8.25 8.49 8.20 15,240 0 0.3
06/06/2017
8.25
 1,737,300 8.38 8.38 8.11 1,600 0 0.0
05/06/2017
8.38
 2,222,020 8.82 8.82 8.31 9,730 20,700 -0.2
02/06/2017
8.82
 3,603,060 9.25 9.25 8.75 0 35,330 -0.7
01/06/2017
9.25
 1,704,320 9.34 9.43 9.12 0 1,590 0.0
31/05/2017
9.34
 4,415,230 9.32 9.41 8.99 430,920 142,860 5.9
30/05/2017
9.32
 2,480,900 9.47 9.56 9.21 34,030 0 0.7
29/05/2017
9.47
 2,401,820 9.39 9.56 9.23 24,890 3,000 0.5
26/05/2017
9.39
 2,658,760 9.34 9.47 9.36 21,710 0 0.5
25/05/2017
9.34
 1,885,640 9.28 9.41 9.23 33,390 0 0.7
24/05/2017
9.28
 2,922,600 9.34 9.34 8.97 28,690 0 0.6
23/05/2017
9.34
 2,429,890 9.32 9.50 9.23 23,740 0 0.5
22/05/2017
9.32
 2,771,800 9.32 9.41 9.10 50,080 0 1.1
19/05/2017
9.32
 2,615,470 9.58 9.58 9.30 50 0 0.0
18/05/2017
9.58
 2,765,090 9.87 9.87 9.50 0 0 0
17/05/2017
9.87
 2,741,480 9.69 9.93 9.76 90 0 0.0
16/05/2017
9.69
 3,321,140 9.08 9.69 9.14 0 5,000 -0.1
15/05/2017
9.08
 1,900,970 8.99 9.19 8.99 0 0 0
12/05/2017
8.99
 1,890,470 8.90 9.03 8.90 0 3,000 -0.1
11/05/2017
8.90
 2,276,440 9.08 9.08 8.75 2,000 11,500 -0.2
10/05/2017
9.08
 2,596,090 9.06 9.25 9.08 0 0 0
09/05/2017
9.06
 2,841,620 8.86 9.10 8.62 0 2,670 -0.1
08/05/2017
8.86
 2,527,250 8.90 8.90 8.51 3,140 4,220 0.0
05/05/2017
8.90
 1,789,600 9.43 9.43 8.90 3,000 0 0.1
04/05/2017
9.43
 2,517,220 9.34 9.45 9.12 5,100 0 0.1
03/05/2017
9.34
 1,720,630 9.10 9.34 9.12 4,220 970 0.1
28/04/2017
9.10
 2,101,570 9.01 9.21 9.03 0 0 0
27/04/2017
9.01
 2,417,920 8.64 9.23 8.86 0 0 0
26/04/2017
8.64
 1,533,420 8.53 8.68 8.55 0 0 0
25/04/2017
8.53
 1,952,000 8.42 8.55 8.35 0 0 0
24/04/2017
8.42
 1,862,510 8.33 8.46 8.35 0 0 0
21/04/2017
8.33
 2,043,800 8.38 8.42 8.11 0 0 0
20/04/2017
8.38
 1,720,330 8.35 8.49 8.33 0 0 0
19/04/2017
8.35
 1,791,770 8.49 8.53 8.25 0 0 0
18/04/2017
8.49
 1,782,690 8.38 8.51 8.22 0 0 0
17/04/2017
8.38
 2,139,560 8.16 8.55 8.16 0 0 0

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