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
(2024-10-23) 		-0.35 -2.21% 108,234,100 -3,068,063 -50.4
14.20
16.15
15.50
2 tháng
(2024-09-23) 		-1.90 -10.92% 268,963,700 -2,790,763 -43.7
14.20
18.20
15.50
3 tháng
(2024-08-26) 		-2.90 -15.76% 367,670,600 2,916,837 60.0
14.20
18.75
15.50
6 tháng
(2024-05-27) 		-3.65 -19.06% 1,130,652,900 8,848,208 177.2
14.20
21.20
15.50
12 tháng
(2023-11-28) 		3.45 28.63% 2,443,346,100 18,528,804 312.7
12.05
21.20
15.50
24 tháng
(2022-12-05) 		8.03 107.43% 4,429,400,100 20,119,571 311.8
6.25
21.20
15.50
36 tháng
(2021-12-08) 		-1.51 -8.89% 6,014,403,500 2,353,168 68.0
4.77
24.11
15.50
60 tháng
(2019-12-19) 		-3.37 -17.87% 8,911,667,930 -40,576,712 -760.7
4.77
30.55
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
14.07
 16,053,900 13.99 14.97 14.07 68,700 388,800 -5.5
10/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 12.8 (Volume + 50%, Ratio=0.50)
10/09/2021
13.99
 2,452,800 13.10 13.99 13.99 6,000 772,300 -13.1
09/09/2021
13.11
 13,850,600 13.46 13.50 13.11 12,400 564,100 -10.2
08/09/2021
13.46
 11,728,700 13.74 13.74 13.21 4,200 120,500 -2.2
07/09/2021
13.74
 8,171,000 14.28 14.28 13.71 15,700 76,000 -1.2
06/09/2021
14.28
 10,601,700 13.92 14.42 13.78 285,600 132,900 3.0
01/09/2021
13.92
 7,135,100 13.82 14.03 13.67 48,900 372,600 -6.3
31/08/2021
13.82
 15,861,400 13.46 14.06 13.25 175,800 309,300 -2.5
30/08/2021
13.46
 13,644,300 13.04 13.60 13.25 86,180 408,580 -6.1
27/08/2021
13.04
 3,817,000 12.97 13.07 12.72 5,400 251,500 -4.5
26/08/2021
12.97
 2,099,200 13.00 13.07 12.89 8,500 300,000 -5.4
25/08/2021
13.00
 3,090,700 12.89 13.11 12.82 6,300 319,000 -5.7
24/08/2021
12.89
 5,670,400 13.32 13.32 12.89 4,000 418,000 -7.6
23/08/2021
13.32
 7,320,600 13.46 13.46 12.97 16,000 312,000 -5.5
20/08/2021
13.46
 12,077,800 13.43 13.53 13.04 7,500 473,100 -8.8
19/08/2021
13.43
 3,452,000 13.67 13.71 13.43 3,300 324,400 -6.1
18/08/2021
13.67
 12,004,700 13.50 13.82 13.36 80,800 762,000 -13.1
17/08/2021
13.50
 5,232,500 13.60 13.64 13.39 8,400 548,800 -10.3
16/08/2021
13.60
 5,700,100 13.74 13.85 13.60 14,200 388,000 -7.2
13/08/2021
13.74
 7,676,500 13.82 13.82 13.36 3,700 222,900 -4.0
12/08/2021
13.82
 4,621,300 14.03 14.03 13.74 1,000 207,100 -4.0
11/08/2021
14.03
 7,943,600 13.92 14.17 13.96 31,900 546,600 -10.2
10/08/2021
13.92
 11,920,900 13.39 13.96 13.43 50,700 501,500 -8.8
09/08/2021
13.39
 5,071,400 13.36 13.46 13.32 72,400 502,000 -8.1
06/08/2021
13.36
 6,248,500 13.43 13.53 13.28 4,500 372,500 -7.0
05/08/2021
13.43
 6,237,000 13.39 13.53 13.25 4,700 276,200 -5.1
04/08/2021
13.39
 3,176,300 13.60 13.60 13.36 900 170,000 -3.2
03/08/2021
13.60
 8,621,700 13.32 13.60 13.21 1,000 201,600 -3.8
02/08/2021
13.32
 3,503,100 13.57 13.57 13.28 9,200 217,300 -3.9
30/07/2021
13.57
 13,089,800 13.39 13.78 13.25 30,400 376,500 -6.6
29/07/2021
13.39
 2,532,000 13.57 13.57 13.36 200 82,500 -1.6
28/07/2021
13.57
 6,891,300 13.32 13.60 13.11 21,600 54,200 -0.6
27/07/2021
13.32
 3,805,800 13.18 13.39 13.14 3,800 65,900 -1.2
26/07/2021
13.18
 2,480,600 13.11 13.25 12.82 29,700 56,300 -0.5
23/07/2021
13.11
 2,982,900 13.57 13.57 13.11 15,700 119,000 -1.9
22/07/2021
13.57
 5,776,100 13.39 13.60 13.21 48,200 520,200 -8.9
21/07/2021
13.39
 11,064,400 13.36 13.57 13.11 116,400 20,400 1.8
20/07/2021
13.36
 8,076,300 12.79 13.39 12.47 318,800 672,200 -6.2
19/07/2021
12.79
 6,864,600 13.60 13.60 12.79 131,100 165,700 -0.6
16/07/2021
13.60
 4,106,700 13.57 13.96 13.53 141,300 85,800 1.1
15/07/2021
13.57
 3,740,900 13.53 13.67 13.39 422,300 1,044,000 -11.8
14/07/2021
13.53
 3,969,700 13.92 13.99 13.32 119,300 149,500 -0.6
13/07/2021
13.92
 5,483,500 13.28 13.92 13.11 792,900 15,700 15.0
12/07/2021
13.28
 7,699,900 14.17 14.17 13.18 270,800 275,000 -0.1
09/07/2021
14.17
 4,030,600 14.91 14.91 14.06 19,800 172,500 -3.1
08/07/2021
14.91
 3,314,900 15.52 15.52 14.74 172,000 111,800 1.0
07/07/2021
15.52
 10,158,200 14.60 15.52 13.85 317,700 135,200 4.0
06/07/2021
14.60
 10,233,800 15.09 15.16 14.45 69,500 195,300 -2.6
05/07/2021
15.09
 5,973,500 15.48 15.48 15.02 57,600 241,000 -4.0
02/07/2021
15.48
 3,599,400 15.52 15.59 15.37 10,500 32,600 -0.5
01/07/2021
15.52
 3,459,100 15.48 15.59 15.41 24,000 121,400 -2.1
30/06/2021
15.48
 2,541,500 15.52 15.66 15.48 18,100 39,900 -0.5
29/06/2021
15.52
 4,099,900 15.62 15.80 15.52 67,000 652,000 -12.9
28/06/2021
15.62
 3,853,700 15.62 15.69 15.52 11,300 77,200 -1.4
25/06/2021
15.62
 4,052,900 15.69 15.80 15.52 10,100 26,400 -0.4
24/06/2021
15.69
 3,828,100 15.66 15.87 15.52 39,800 8,000 0.7
23/06/2021
15.66
 6,701,900 16.08 16.08 15.66 28,600 126,600 -2.2
22/06/2021
16.08
 5,421,700 16.15 16.51 16.05 370,000 426,000 -1.3
21/06/2021
16.15
 5,885,900 16.65 16.65 16.15 29,400 426,100 -9.2
18/06/2021
16.65
 16,894,200 15.73 16.83 15.66 720,800 1,721,000 -23.4
17/06/2021
15.73
 3,424,600 15.94 15.94 15.66 16,800 38,300 -0.5
16/06/2021
15.94
 6,656,300 15.80 16.19 15.66 338,000 261,700 1.7
15/06/2021
15.80
 8,303,000 15.73 15.80 15.23 231,600 212,800 0.4
14/06/2021
15.73
 7,615,500 15.52 15.80 15.41 122,400 165,100 -1.0
11/06/2021
15.52
 4,051,100 15.45 15.66 15.41 3,800 0 0.1
10/06/2021
15.45
 3,864,900 15.59 15.66 15.45 8,800 26,300 -0.4
09/06/2021
15.59
 4,560,300 15.52 15.73 15.41 79,100 76,600 0.1
08/06/2021
15.52
 4,956,000 16.01 16.19 15.52 10,000 75,200 -1.4
07/06/2021
16.01
 5,843,400 15.66 16.30 15.66 6,600 2,000 0.1
04/06/2021
15.66
 4,955,100 15.84 15.84 15.59 58,800 17,600 0.9
03/06/2021
15.84
 5,097,100 15.73 15.94 15.69 74,600 79,900 -0.1
02/06/2021
15.73
 4,469,400 15.48 15.80 15.30 12,100 14,200 -0.0
01/06/2021
15.48
 6,499,500 15.80 15.80 15.45 4,500 5,600 -0.0
31/05/2021
15.80
 4,819,600 15.94 15.94 15.59 7,100 4,800 0.1
28/05/2021
15.94
 5,430,000 15.66 16.05 15.52 84,900 112,100 -0.6
27/05/2021
15.66
 5,724,200 16.30 16.30 15.59 221,300 220,500 0.0
26/05/2021
16.30
 4,913,400 16.65 16.65 16.19 126,100 7,000 2.7
25/05/2021
16.65
 6,501,600 16.65 16.69 16.33 75,800 125,700 -1.2
24/05/2021
16.65
 11,000,200 15.94 16.65 15.84 488,800 357,100 2.9
21/05/2021
15.94
 5,059,200 15.55 15.94 15.27 57,000 154,900 -2.2
20/05/2021
15.55
 6,730,200 15.48 15.55 15.09 3,300 24,300 -0.5
19/05/2021
15.48
 4,403,500 15.73 15.80 15.45 2,100 87,600 -1.9
18/05/2021
15.73
 3,444,400 16.22 16.22 15.73 82,900 112,100 -0.6
17/05/2021
16.22
 6,798,500 15.94 16.37 15.87 110,000 34,800 1.7
14/05/2021
15.94
 4,772,300 15.59 15.94 15.59 8,100 22,800 -0.3
13/05/2021
15.59
 5,250,600 15.80 16.12 15.59 56,200 109,000 -1.2
12/05/2021
15.80
 2,713,900 15.66 15.87 15.62 53,100 430,000 -8.4
11/05/2021
15.66
 4,534,500 15.48 16.01 15.59 26,600 150,700 -2.8
10/05/2021
15.48
 4,475,900 15.52 15.80 15.23 4,400 229,300 -4.9
07/05/2021
15.52
 5,665,500 16.08 16.08 15.45 280,000 868,800 -13.0
06/05/2021
16.08
 6,403,700 15.94 16.65 16.08 760,100 586,900 4.0
05/05/2021
15.94
 3,480,600 15.98 16.26 15.94 23,000 66,800 -1.0
04/05/2021
15.98
 5,824,300 15.37 16.26 14.95 564,400 106,900 10.3
29/04/2021
15.37
 3,798,700 15.59 15.73 15.37 179,200 350,300 -3.8
28/04/2021
15.59
 3,095,800 15.41 15.76 15.37 299,200 268,000 0.7
27/04/2021
15.41
 3,400,000 15.23 15.66 15.02 434,700 275,100 3.5
26/04/2021
15.23
 4,586,400 15.80 15.80 15.23 152,100 366,700 -4.6
23/04/2021
15.80
 7,949,700 15.23 15.87 15.09 583,200 252,800 7.3
22/04/2021
15.23
 6,153,900 16.12 16.19 15.23 141,700 638,700 -10.9
20/04/2021
16.12
 4,829,600 16.54 16.69 16.12 172,000 106,800 1.5

Chính sách bảo mật | Điều khoản sử dụng |