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

15.60
-0.15
(-0.95%)
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
(2024-10-22) 		0 0% 107,870,500 -2,292,868 -38.4
14.20
16.15
15.75
2 tháng
(2024-09-23) 		-1.65 -9.48% 262,790,300 -2,120,568 -33.4
14.20
18.20
15.75
3 tháng
(2024-08-23) 		-3.05 -16.22% 371,012,900 5,511,932 106.3
14.20
18.80
15.75
6 tháng
(2024-05-27) 		-3.40 -17.75% 1,124,479,500 9,518,403 187.5
14.20
21.20
15.75
12 tháng
(2023-11-27) 		3.85 32.35% 2,442,691,500 19,234,499 323.5
11.90
21.20
15.75
24 tháng
(2022-12-02) 		8.04 104.19% 4,433,356,000 20,922,666 323.2
6.25
21.20
15.75
36 tháng
(2021-12-07) 		-1.51 -8.73% 6,017,723,600 1,966,863 56.1
4.77
24.11
15.75
60 tháng
(2019-12-18) 		-4.10 -20.65% 8,906,976,380 -39,901,797 -750.3
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)
18/04/2023
7.13
 3,726,400 7.11 7.17 7.05 200 136,500 -1.0
17/04/2023
7.11
 2,765,900 7.10 7.16 7.10 53,000 8,000 0.3
14/04/2023
7.10
 7,412,800 7.38 7.43 7.10 66,100 482,700 -3.1
13/04/2023
7.38
 3,818,100 7.44 7.52 7.38 0 114,400 -0.9
12/04/2023
7.44
 6,632,300 7.47 7.55 7.40 0 90,400 -0.7
11/04/2023
7.47
 6,353,900 7.48 7.49 7.24 29,000 62,800 -0.3
10/04/2023
7.48
 8,599,400 7.57 7.81 7.47 6,100 210,000 -1.6
07/04/2023
7.57
 7,305,100 7.57 7.67 7.48 226,100 24,310 1.6
06/04/2023
7.57
 20,882,800 7.43 7.94 7.51 283,900 440,300 -1.2
05/04/2023
7.43
 5,296,900 7.38 7.47 7.32 217,200 1,600 1.7
04/04/2023
7.38
 5,597,600 7.34 7.42 7.32 292,200 62,100 1.8
03/04/2023
7.34
 8,547,400 7.11 7.46 7.20 199,200 36,400 1.2
31/03/2023
7.11
 2,548,100 7.17 7.17 7.08 149,800 6,428 1.1
30/03/2023
7.17
 7,080,500 7.13 7.27 7.11 16,900 3,000 0.1
29/03/2023
7.13
 3,699,000 7.13 7.17 7.00 12,424 220,400 -1.5
28/03/2023
7.13
 5,993,300 7.04 7.22 7.09 98,121 0 0.7
27/03/2023
7.04
 4,783,900 7.08 7.11 6.86 76,421 852,200 -5.7
24/03/2023
7.08
 3,513,500 7.03 7.13 7.01 34,400 17,900 0.1
23/03/2023
7.03
 2,376,300 6.94 7.03 6.86 139,300 0 1.0
22/03/2023
6.94
 4,793,000 6.90 7.06 6.90 81,400 20,000 0.4
21/03/2023
6.90
 2,327,900 6.83 6.90 6.78 97,821 79,000 0.4
20/03/2023
6.83
 3,998,500 6.78 6.99 6.80 46,421 42,500 0.0
17/03/2023
6.78
 4,571,800 6.83 6.89 6.76 3,348,600 4,215,300 -6.1
16/03/2023
6.83
 1,508,500 6.93 6.93 6.82 38,100 759,000 -5.1
15/03/2023
6.93
 3,467,100 6.68 6.95 6.80 102,500 4,600 0.7
14/03/2023
6.68
 3,721,200 6.80 6.85 6.65 26,700 217,744 -1.3
13/03/2023
6.80
 2,991,300 6.84 6.93 6.75 12,500 5,441 0.0
10/03/2023
6.84
 3,971,000 6.98 6.98 6.83 6,300 31,056 -0.2
09/03/2023
6.98
 3,154,300 6.94 7.12 6.95 16,900 3,000 0.1
08/03/2023
6.94
 3,061,300 6.86 6.96 6.79 35,300 1,200 0.2
07/03/2023
6.86
 1,935,700 6.92 7.02 6.85 45,000 83,100 -0.3
06/03/2023
6.92
 4,253,600 6.79 7.21 6.89 46,600 3,300 0.3
03/03/2023
6.79
 2,105,300 6.88 6.93 6.79 79,100 21,200 0.4
02/03/2023
6.88
 2,448,400 6.91 6.99 6.83 60,800 64,100 -0.0
01/03/2023
6.91
 3,548,500 6.74 6.91 6.65 228,200 21,000 1.5
28/02/2023
6.74
 5,959,500 6.75 6.92 6.72 164,010 92,400 0.5
27/02/2023
6.75
 5,660,200 7.06 7.06 6.75 8,100 161,600 -1.1
24/02/2023
7.06
 4,189,700 7.23 7.40 7.01 130,200 73,000 0.4
23/02/2023
7.23
 7,414,100 7.42 7.42 6.96 15,400 112,270 -0.7
22/02/2023
7.42
 9,313,600 7.62 7.71 7.37 319,200 107,500 1.6
21/02/2023
7.62
 14,367,200 7.48 7.85 7.52 269,400 99,900 1.3
20/02/2023
7.48
 7,664,300 7.00 7.48 7.00 85,000 7,000 0.6
17/02/2023
7.00
 3,389,100 6.94 7.11 6.94 255,100 8,900 1.8
16/02/2023
6.94
 2,108,800 6.94 7.01 6.82 57,700 3,700 0.4
15/02/2023
6.94
 1,994,500 6.75 7.04 6.65 115,000 10,300 0.8
14/02/2023
6.75
 1,473,400 6.75 6.88 6.73 125,700 45,200 0.6
13/02/2023
6.75
 6,285,700 7.02 7.02 6.60 61,400 136,900 -0.5
10/02/2023
7.02
 3,021,700 7.19 7.21 7.02 44,700 120,200 -0.5
09/02/2023
7.19
 2,464,600 7.15 7.36 7.13 314,300 0 2.3
08/02/2023
7.15
 3,725,700 7.20 7.29 6.98 27,700 121,500 -0.7
07/02/2023
7.20
 5,334,600 7.41 7.57 7.14 154,500 58,200 0.7
06/02/2023
7.41
 6,605,300 7.09 7.46 7.09 174,400 29,800 1.1
03/02/2023
7.09
 3,642,200 7.04 7.17 6.96 140,020 35,900 0.8
02/02/2023
7.04
 4,366,400 7.33 7.42 6.99 53,600 273,400 -1.6
01/02/2023
7.33
 10,238,100 7.50 7.74 7.31 358,500 56,310 2.3
31/01/2023
7.50
 5,706,100 7.55 7.62 7.28 166,500 45,200 0.9
30/01/2023
7.55
 8,089,900 7.30 7.64 7.28 107,500 20,000 0.7
27/01/2023
7.30
 3,775,100 7.25 7.41 7.24 507,200 200 3.8
19/01/2023
7.25
 4,388,800 7.27 7.32 7.13 381,300 8,900 2.8
18/01/2023
7.27
 4,351,900 7.11 7.32 7.04 303,100 1,100 2.3
17/01/2023
7.11
 5,522,900 6.75 7.13 6.79 389,300 200 2.9
16/01/2023
6.75
 2,058,800 6.81 6.89 6.75 55,800 479,512 -3.0
13/01/2023
6.81
 3,071,100 6.79 6.93 6.75 223,800 65,110 1.1
12/01/2023
6.79
 1,979,700 6.87 6.90 6.77 181,300 3,400 1.3
11/01/2023
6.87
 3,417,800 6.81 6.99 6.81 139,700 5,700 1.0
10/01/2023
6.81
 2,728,300 6.70 6.93 6.57 226,400 75,800 1.1
09/01/2023
6.70
 1,747,200 6.71 6.84 6.70 119,700 107,400 0.1
06/01/2023
6.71
 3,148,300 6.86 6.94 6.71 85,400 101,600 -0.1
05/01/2023
6.86
 2,095,400 6.85 6.92 6.77 240,100 3,600 1.7
04/01/2023
6.85
 3,764,800 6.95 7.03 6.84 45,600 0 0.3
03/01/2023
6.95
 4,228,100 6.55 6.95 6.55 186,700 0 1.3
30/12/2022
6.55
 2,016,200 6.61 6.66 6.36 17,500 181,900 -1.1
29/12/2022
6.61
 2,045,900 6.65 6.84 6.56 125,900 41,000 0.6
28/12/2022
6.65
 1,890,700 6.65 6.75 6.56 27,000 15,100 0.1
27/12/2022
6.65
 3,087,900 6.25 6.65 6.22 171,040 22,400 1.0
26/12/2022
6.25
 3,968,400 6.71 6.71 6.25 38,800 12,000 0.2
23/12/2022
6.71
 1,941,900 6.75 6.80 6.61 25,810 184,500 -1.1
22/12/2022
6.75
 2,816,200 6.66 6.89 6.46 21,600 67,000 -0.3
21/12/2022
6.66
 5,446,200 6.75 6.99 6.35 7,000 205,500 -1.4
20/12/2022
6.75
 8,598,700 7.09 7.18 6.65 267,400 27,900 1.7
19/12/2022
7.09
 8,986,800 7.62 7.68 7.09 112,100 204,700 -0.7
16/12/2022
7.62
 7,958,800 7.41 7.62 7.18 1,917,400 8,010 15.1
15/12/2022
7.41
 8,297,500 7.52 7.76 7.40 112,900 286,700 -1.3
14/12/2022
7.52
 9,615,100 7.03 7.52 7.12 34,300 19,300 0.1
13/12/2022
7.03
 4,736,700 6.82 7.03 6.71 158,620 208,000 -0.4
12/12/2022
6.82
 7,067,100 6.88 7.14 6.80 543,600 117,400 3.0
09/12/2022
6.88
 3,650,800 6.91 7.00 6.81 58,900 27,100 0.2
08/12/2022
6.91
 9,388,700 6.47 6.91 6.65 476,300 14,827 3.3
07/12/2022
6.47
 9,409,600 6.95 6.95 6.47 273,300 463,931 -1.3
06/12/2022
6.95
 15,093,700 7.47 7.47 6.95 142,800 34,800 0.8
05/12/2022
7.47
 9,502,000 7.71 7.99 7.47 100,800 56,263 0.3
02/12/2022
7.71
 10,129,300 7.55 7.72 7.13 225,700 92,800 1.1
01/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2022
7.55
 10,810,500 7.62 8.09 7.52 67,600 47,193 0.2
30/11/2022
7.62
 9,832,700 7.58 7.82 7.49 237,400 2,164,300 -17.5
29/11/2022
7.58
 12,608,100 7.72 7.87 7.37 94,700 132,000 -0.3
28/11/2022
7.72
 8,110,800 7.22 7.72 7.38 43,400 192,200 -1.4
25/11/2022
7.22
 7,036,600 6.78 7.22 6.87 94,373 11,800 0.7
24/11/2022
6.78
 5,618,900 6.65 6.83 6.49 181,300 61,100 1.0
23/11/2022
6.65
 9,814,300 6.66 7.00 6.51 90,900 133,300 -0.3
22/11/2022
6.66
 15,182,100 6.23 6.66 6.53 302,900 26,300 2.2

Chính sách bảo mật | Điều khoản sử dụng |