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)
12/09/2023
13.35
 11,427,300 12.90 13.35 12.75 607,900 21,700 7.7
11/09/2023
12.90
 16,278,700 13.30 13.50 12.90 35,800 458,700 -5.6
08/09/2023
13.30
 9,756,600 13.35 13.55 13.25 35,000 54,100 -0.3
07/09/2023
13.35
 13,994,700 13.35 13.80 13.35 49,800 232,600 -2.5
06/09/2023
13.35
 13,117,500 13 13.35 12.70 224,200 148,500 1.0
05/09/2023
13
 19,169,300 13.30 13.70 12.95 7,700 680,600 -8.9
31/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/08/2023
13.30
 13,078,200 13.45 13.70 13.25 34,200 1,129,700 -14.7
30/08/2023
13.45
 14,835,600 12.97 13.64 13.11 58,100 31,400 0.4
29/08/2023
12.97
 13,837,200 12.53 13.21 12.53 705,900 98,300 8.2
28/08/2023
12.53
 14,175,900 12.63 12.78 12.39 98,200 53,600 0.6
25/08/2023
12.63
 14,176,300 12.53 12.92 12.53 202,900 99,800 1.4
24/08/2023
12.53
 12,567,700 12.34 12.68 12.20 138,200 98,400 0.5
23/08/2023
12.34
 12,700,100 12.24 12.63 12.24 69,600 178,900 -1.4
22/08/2023
12.24
 23,751,200 11.47 12.24 11.18 397,100 138,000 3.3
21/08/2023
11.47
 14,819,100 11.62 11.86 10.99 1,470,800 38,900 16.8
18/08/2023
11.62
 22,575,000 12.49 12.49 11.62 198,700 87,700 1.3
17/08/2023
12.49
 10,642,200 12.68 13.06 12.44 15,300 291,800 -3.6
16/08/2023
12.68
 12,833,500 12.63 12.97 12.39 145,400 39,700 1.4
15/08/2023
12.63
 18,514,700 13.06 13.26 12.49 54,900 956,800 -12.0
14/08/2023
13.06
 19,683,900 12.24 13.06 12.44 31,700 526,700 -6.6
11/08/2023
12.24
 18,401,500 11.47 12.24 11.28 283,900 117,500 2.0
10/08/2023
11.47
 12,257,500 11.96 12.00 11.43 190,500 109,800 1.0
09/08/2023
11.96
 12,063,800 11.81 12.10 11.57 196,100 34,000 2.0
08/08/2023
11.81
 20,420,100 11.71 12.39 11.67 166,500 643,200 -5.9
07/08/2023
11.71
 22,213,100 10.99 11.71 11.28 93,300 535,500 -5.3
04/08/2023
10.99
 24,512,500 10.32 10.99 10.51 183,100 39,200 1.6
03/08/2023
10.32
 10,263,900 10.22 10.56 10.12 0 34,300 -0.4
02/08/2023
10.22
 9,791,100 10.12 10.32 10.03 532,900 21,400 5.4
01/08/2023
10.12
 13,749,200 10.51 10.80 10.12 77,100 263,600 -2.0
31/07/2023
10.51
 12,949,400 9.93 10.61 9.98 485,800 49,300 4.7
28/07/2023
9.93
 12,971,400 9.93 10.22 9.79 43,100 81,200 -0.4
27/07/2023
9.93
 17,955,400 9.55 10.03 9.55 81,800 127,200 -0.5
26/07/2023
9.55
 12,408,200 9.26 9.62 9.26 27,400 1,100 0.3
25/07/2023
9.26
 8,269,700 9.24 9.33 9.21 120,700 11,300 1.0
24/07/2023
9.24
 7,499,700 9.06 9.24 9.09 239,700 27,700 2.0
21/07/2023
9.06
 4,470,600 8.97 9.08 8.98 200 36,300 -0.3
20/07/2023
8.97
 3,868,700 8.96 9.00 8.90 109,800 136,400 -0.2
19/07/2023
8.96
 9,666,200 9.16 9.22 8.95 17,900 404,400 -3.6
18/07/2023
9.16
 6,878,500 9.27 9.27 9.11 121,400 114,900 0.1
17/07/2023
9.27
 8,473,800 9.13 9.35 9.18 255,100 50,200 2.0
14/07/2023
9.13
 8,166,900 9.06 9.23 9.03 141,500 127,400 0.1
13/07/2023
9.06
 6,718,800 9.02 9.15 9.04 57,000 48,500 0.1
12/07/2023
9.02
 6,481,700 9.18 9.28 9.01 37,200 121,300 -0.8
11/07/2023
9.18
 9,904,000 9.06 9.34 9.09 82,900 700 0.8
10/07/2023
9.06
 8,172,800 8.97 9.15 8.97 79,400 27,900 0.5
07/07/2023
8.97
 6,645,300 9.05 9.16 8.92 11,900 68,500 -0.5
06/07/2023
9.05
 18,017,200 8.74 9.12 8.72 263,300 69,900 1.8
05/07/2023
8.74
 4,185,200 8.69 8.80 8.70 173,400 16,200 1.4
04/07/2023
8.69
 3,212,800 8.59 8.76 8.58 6,900 1,500 0.0
03/07/2023
8.59
 1,534,000 8.57 8.67 8.55 18,300 50,700 -0.3
30/06/2023
8.57
 2,854,600 8.61 8.61 8.54 14,400 31,200 -0.1
29/06/2023
8.61
 4,074,900 8.75 8.77 8.58 20,200 96,300 -0.7
28/06/2023
8.75
 7,382,800 8.63 8.82 8.64 263,600 12,000 2.3
27/06/2023
8.63
 3,015,500 8.65 8.74 8.59 44,300 43,600 0.0
26/06/2023
8.65
 6,852,500 8.74 8.76 8.48 40,600 306,100 -2.4
23/06/2023
8.74
 6,053,800 8.78 8.90 8.66 34,600 91,300 -0.5
22/06/2023
8.78
 7,055,000 8.66 8.81 8.68 173,200 0 1.6
21/06/2023
8.66
 4,786,700 8.50 8.68 8.50 240,400 0 2.1
20/06/2023
8.50
 2,969,000 8.35 8.53 8.36 80,900 75,900 0.0
19/06/2023
8.35
 4,261,200 8.40 8.48 8.34 2,700 265,300 -2.3
16/06/2023
8.40
 6,030,200 8.49 8.68 8.40 109,000 704,400 -5.2
15/06/2023
8.49
 5,782,800 8.63 8.64 8.48 15,900 300,500 -2.5
14/06/2023
8.63
 4,729,200 8.74 8.83 8.63 150,500 83,300 0.6
13/06/2023
8.74
 6,574,300 8.63 8.80 8.65 233,500 1,300 2.1
12/06/2023
8.63
 4,277,300 8.66 8.75 8.56 200 230,800 -2.1
09/06/2023
8.66
 6,098,500 8.70 8.74 8.53 7,900 17,500 -0.1
08/06/2023
8.70
 10,550,100 8.85 9.05 8.70 137,100 112,800 0.2
07/06/2023
8.85
 7,186,400 8.70 8.99 8.71 34,500 85,200 -0.5
06/06/2023
8.70
 6,284,400 8.53 8.74 8.49 272,200 36,600 2.1
05/06/2023
8.53
 5,888,700 8.49 8.64 8.49 85,500 100,000 -0.1
02/06/2023
8.49
 13,527,000 8.70 8.82 8.48 4,300 388,800 -3.4
01/06/2023
8.70
 6,713,400 8.82 8.91 8.68 11,700 192,900 -1.6
31/05/2023
8.82
 10,824,800 8.58 8.96 8.49 59,500 0 0.5
30/05/2023
8.58
 9,110,100 8.66 8.70 8.45 13,700 352,700 -3.0
29/05/2023
8.66
 6,349,600 8.48 8.77 8.56 59,900 27,700 0.3
26/05/2023
8.48
 9,487,000 8.19 8.54 8.19 484,400 52,300 3.8
25/05/2023
8.19
 6,470,200 8.26 8.27 8.14 80,800 0 0.7
24/05/2023
8.26
 6,721,100 8.27 8.38 8.21 40,000 5,700 0.3
23/05/2023
8.27
 4,856,100 8.30 8.43 8.21 54,300 97,300 -0.4
22/05/2023
8.30
 6,631,500 8.08 8.35 8.11 1,000 1,200 -0.0
19/05/2023
8.08
 9,178,900 8.20 8.28 7.92 3,400 461,400 -3.8
18/05/2023
8.20
 7,985,000 8.35 8.47 8.20 37,400 375,100 -2.9
17/05/2023
8.35
 24,643,100 7.82 8.36 7.83 280,900 8,000 2.3
16/05/2023
7.82
 7,458,300 7.81 7.94 7.77 3,400 2,000 0.0
15/05/2023
7.81
 6,945,600 7.94 8.03 7.79 122,300 17,800 0.9
12/05/2023
7.94
 7,078,100 7.93 7.95 7.84 275,200 7,600 2.2
11/05/2023
7.93
 7,761,100 7.96 8.13 7.93 12,000 16,500 -0.0
10/05/2023
7.96
 9,546,400 7.75 8.05 7.76 400,900 24,100 3.1
09/05/2023
7.75
 8,600,600 7.83 7.98 7.70 800 231,400 -1.9
08/05/2023
7.83
 11,061,500 7.55 7.86 7.59 316,400 5,200 2.5
05/05/2023
7.55
 5,940,300 7.65 7.70 7.53 58,500 137,900 -0.6
04/05/2023
7.65
 8,701,900 7.54 7.80 7.62 138,200 64,600 0.6
28/04/2023
7.54
 8,941,700 7.35 7.57 7.36 131,700 21,000 0.9
27/04/2023
7.35
 4,132,500 7.15 7.42 7.18 113,200 169,000 -0.4
26/04/2023
7.15
 2,761,400 7.13 7.15 7.09 109,800 224,800 -0.9
25/04/2023
7.13
 2,495,600 7.14 7.21 7.11 0 194,000 -1.4
24/04/2023
7.14
 3,239,400 7.10 7.27 7.08 100 147,329 -1.1
21/04/2023
7.10
 2,957,700 7.10 7.19 7.05 0 261,700 -1.9
20/04/2023
7.10
 2,915,300 7.06 7.13 7.05 2,200 128,300 -0.9
19/04/2023
7.06
 3,157,000 7.13 7.21 7.02 0 167,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |