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

15.50
-0.25
(-1.59%)
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)
22/11/2022
6.66
 15,182,100 6.23 6.66 6.53 302,900 26,300 2.2
21/11/2022
6.23
 5,389,400 5.83 6.23 5.98 192,800 226,200 -0.2
18/11/2022
5.83
 12,621,900 5.45 5.83 5.11 130,900 255,800 -0.9
17/11/2022
5.45
 6,806,700 5.10 5.45 5.27 135,100 16,800 0.8
16/11/2022
5.10
 11,014,000 4.77 5.10 4.44 404,300 0 2.5
15/11/2022
4.77
 5,079,500 5.12 5.12 4.77 198,500 0 1.1
14/11/2022
5.12
 8,490,000 5.50 5.50 5.12 347,800 0 2.1
11/11/2022
5.50
 7,148,400 5.91 6.19 5.50 11,100 203,600 -1.3
10/11/2022
5.91
 8,050,300 6.35 6.35 5.91 13,800 38,100 -0.2
09/11/2022
6.35
 5,550,500 6.07 6.48 6.24 99,100 31,100 0.5
08/11/2022
6.07
 6,362,900 5.69 6.07 5.70 408,608 200 3.0
07/11/2022
5.69
 6,708,400 6.12 6.17 5.69 272,600 75 1.9
04/11/2022
6.12
 6,433,600 6.57 6.57 6.12 420,500 9,400 3.0
03/11/2022
6.57
 2,199,800 6.74 6.74 6.53 14,900 36,300 -0.2
02/11/2022
6.74
 2,003,800 6.80 6.93 6.72 62,600 59,800 0.0
01/11/2022
6.80
 2,504,300 6.70 6.95 6.70 99,400 109,500 -0.1
31/10/2022
6.70
 4,862,100 6.89 6.95 6.50 9,900 46,100 -0.3
28/10/2022
6.89
 3,192,000 6.75 7.14 6.83 45,500 58,469 -0.1
27/10/2022
6.75
 3,628,000 6.32 6.75 6.28 157,800 0 1.2
26/10/2022
6.32
 4,717,700 6.74 6.99 6.32 291,000 1,800 2.2
25/10/2022
6.74
 6,034,800 7.05 7.27 6.59 141,900 100 1.2
24/10/2022
7.05
 7,472,400 7.57 7.86 7.05 6,000 100 0.1
21/10/2022
7.57
 4,515,900 8.13 8.20 7.57 0 0 0
20/10/2022
8.13
 2,114,100 8.25 8.25 8.03 133,400 136,400 -0.0
19/10/2022
8.25
 1,218,300 8.29 8.45 8.24 3,200 9,400 -0.1
18/10/2022
8.29
 4,053,300 8.07 8.58 8.19 60,800 20,900 0.4
17/10/2022
8.07
 2,050,900 8.14 8.19 7.88 12,500 20,252 -0.1
14/10/2022
8.14
 3,257,900 8.14 8.37 8.07 100 6,200 -0.1
13/10/2022
8.14
 1,727,300 8.17 8.28 8.03 124,400 1,700 1.2
12/10/2022
8.17
 3,330,700 7.78 8.31 7.70 700,100 0 6.8
11/10/2022
7.78
 4,323,700 8.37 8.37 7.78 310,700 0 2.9
10/10/2022
8.37
 4,256,100 8.00 8.37 7.87 100 14,700 -0.1
07/10/2022
8.00
 7,130,900 8.58 8.58 7.99 77,500 51,400 0.2
06/10/2022
8.58
 6,043,800 9.21 9.33 8.58 5,100 223,100 -2.2
05/10/2022
9.21
 4,233,400 8.96 9.37 9.12 42,200 15,300 0.3
04/10/2022
8.96
 5,089,500 9.04 9.37 8.87 22,300 343,154 -3.4
03/10/2022
9.04
 7,455,900 9.46 9.79 8.91 66,899 95,465 -0.3
30/09/2022
9.46
 7,665,300 9.08 9.46 8.62 268,500 100 3.0
29/09/2022
9.08
 6,448,000 9.75 10.00 9.08 10,800 116,720 -1.1
28/09/2022
9.75
 9,967,100 10.13 10.38 9.54 5,231 148,100 -1.7
27/09/2022
10.13
 11,456,500 9.58 10.25 9.71 125,600 9,500 1.4
26/09/2022
9.58
 10,167,700 9.21 9.67 9.08 163,000 1,200 1.9
23/09/2022
9.21
 3,628,900 9.33 9.50 9.08 0 80,821 -0.9
22/09/2022
9.33
 4,084,000 9.00 9.37 8.87 43,000 62,100 -0.2
21/09/2022
9.00
 4,299,300 8.75 9.04 8.62 18,500 7,200 0.1
20/09/2022
8.75
 3,474,400 8.37 8.75 8.37 104,800 155,858 -0.5
19/09/2022
8.37
 4,197,400 8.87 8.96 8.37 28,200 664,500 -6.4
16/09/2022
8.87
 2,386,100 9.17 9.17 8.83 202,623 223,100 -0.2
15/09/2022
9.17
 1,868,600 9.17 9.29 9.12 13,600 0 -3.5
14/09/2022
9.17
 3,790,600 9.29 9.29 8.96 132,800 450,000 -1.5
13/09/2022
9.29
 2,756,400 9.29 9.46 9.17 57,700 1,520,000 -1.5
12/09/2022
9.29
 3,282,900 9.29 9.54 9.21 5,510 1,005,000 -4.5
09/09/2022
9.29
 3,580,400 9.37 9.54 9.12 200 410,000 -4.5
08/09/2022
9.37
 3,460,000 9.63 9.75 9.29 306,400 653,600 -3.9
07/09/2022
9.63
 5,326,100 10.00 10.04 9.33 19,400 1,000,000 -11.3
06/09/2022
10.00
 2,939,000 10.04 10.13 10.00 111,900 1,100 1.3
05/09/2022
10.04
 2,112,300 10.13 10.21 10.00 259,700 84,900 2.1
31/08/2022
10.13
 3,064,800 9.96 10.21 9.92 1,000 70,700 -0.8
30/08/2022
9.96
 3,103,200 10.13 10.25 9.96 1,000 132,600 -1.6
29/08/2022
10.13
 4,854,400 10.46 10.46 9.92 18,100 137,800 -1.4
26/08/2022
10.46
 7,969,500 10.42 10.80 10.38 22,800 238,500 -2.7
25/08/2022
10.42
 5,028,900 10.13 10.46 10.13 178,300 300,000 -1.5
24/08/2022
10.13
 2,986,700 10.09 10.17 10.04 89,700 4,700 1.0
23/08/2022
10.09
 2,415,200 9.75 10.09 9.63 63,700 0 0.8
22/08/2022
9.75
 3,048,100 10.00 10.04 9.75 400 172,800 -2.0
19/08/2022
10.00
 3,466,600 10.17 10.30 10.00 18,800 177,900 -1.9
18/08/2022
10.17
 2,879,100 10.34 10.34 10.17 1,000 106,700 -1.3
17/08/2022
10.34
 4,672,800 10.38 10.67 10.30 8,300 138,400 -1.6
16/08/2022
10.38
 2,811,000 10.42 10.46 10.30 3,000 0 0.0
15/08/2022
10.42
 3,612,900 10.34 10.55 10.34 0 58,400 -0.7
12/08/2022
10.34
 3,099,500 10.25 10.42 10.13 154,500 300 1.9
11/08/2022
10.25
 4,695,600 10.55 10.71 10.21 44,300 232,600 -2.3
10/08/2022
10.55
 3,739,300 10.50 10.71 10.46 2,000 47,100 -0.6
09/08/2022
10.50
 8,430,600 10.30 10.76 10.30 17,700 6,200 0.1
08/08/2022
10.30
 4,598,900 10.42 10.59 10.30 12,100 92,600 -1.0
05/08/2022
10.42
 3,113,600 10.42 10.46 10.25 21,300 68,300 -0.6
04/08/2022
10.42
 7,074,100 10.30 10.63 10.25 71,400 559,400 -6.1
03/08/2022
10.30
 7,038,500 10.30 10.30 10.13 206,500 1,531,900 -16.3
02/08/2022
10.30
 5,297,000 10.25 10.46 10.13 78,500 188,300 -1.4
01/08/2022
10.25
 5,826,800 9.88 10.30 9.83 183,500 16,000 2.1
29/07/2022
9.88
 2,847,800 9.88 10.04 9.79 2,000 8,200 -0.1
28/07/2022
9.88
 4,161,300 9.67 10.04 9.79 156,900 0 1.9
27/07/2022
9.67
 2,503,800 9.50 9.71 9.37 0 0 -0.4
26/07/2022
9.50
 1,477,800 9.50 9.67 9.46 100 36,300 -0.4
25/07/2022
9.50
 2,007,500 9.63 9.63 9.42 3,500 109,000 -1.2
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2022
9.63
 2,286,300 9.71 9.88 9.63 35,800 600 -0.3
21/07/2022
9.71
 2,961,300 9.91 10.04 9.67 600 63,000 -0.7
20/07/2022
9.91
 6,627,400 9.55 10.20 9.67 897,600 45,100 10.4
19/07/2022
9.55
 3,861,900 9.59 9.63 9.30 4,700 157,700 -1.8
18/07/2022
9.59
 4,590,200 9.67 9.87 9.55 600 34,200 -0.4
15/07/2022
9.67
 5,997,300 9.42 9.91 9.51 50,600 0 0.6
14/07/2022
9.42
 3,974,500 9.26 9.59 9.18 91,200 0 1.1
13/07/2022
9.26
 4,410,700 9.46 9.55 9.26 11,000 0 0.1
12/07/2022
9.46
 5,054,500 9.10 9.51 9.10 112,000 65,400 0.5
11/07/2022
9.10
 3,634,900 9.14 9.34 8.98 6,700 5,300 0.0
08/07/2022
9.14
 7,427,000 8.57 9.14 8.65 49,800 91,300 0.0
07/07/2022
8.57
 2,908,500 8.44 8.69 8.40 68,200 61,500 0.1
06/07/2022
8.44
 3,775,300 8.65 8.93 8.40 103,600 20,700 0.9
05/07/2022
8.65
 2,952,100 9.02 9.06 8.65 100 180,600 -1.9
04/07/2022
9.02
 2,272,900 8.93 9.18 8.89 30,900 773,800 -8.2

Chính sách bảo mật | Điều khoản sử dụng |