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

13.80
-0.10
(-0.72%)
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
(2024-12-16) 		-1.40 -9.15% 66,558,500 -216,897 -3.0
13.50
15.65
13.90
2 tháng
(2024-11-18) 		-1.25 -8.25% 163,921,300 -2,644,916 -42.3
13.50
16
13.90
3 tháng
(2024-10-17) 		-2.50 -15.24% 269,265,600 -6,678,384 -107.0
13.50
16.40
13.90
6 tháng
(2024-07-19) 		-4.80 -25.67% 815,342,600 2,737,116 58.3
13.50
18.80
13.90
12 tháng
(2024-01-22) 		1.05 8.17% 2,263,215,300 14,861,683 260.2
12.75
21.20
13.90
24 tháng
(2023-01-27) 		6.60 90.44% 4,392,795,300 14,175,833 252.4
6.68
21.20
13.90
36 tháng
(2022-02-07) 		-2.79 -16.69% 5,660,740,100 8,151,847 195.2
4.77
21.20
13.90
60 tháng
(2020-02-11) 		-16.24 -53.89% 9,007,719,340 -42,642,273 -801.8
4.77
30.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
18.21
 11,809,100 17.11 18.21 17.04 630,000 20,900 15.3
13/01/2021
17.11
 11,307,600 17.71 17.71 17.11 135,900 100,500 0.9
12/01/2021
17.71
 9,784,100 17.07 18.03 17.07 918,900 213,900 17.7
11/01/2021
17.07
 12,515,100 15.98 17.07 16.30 437,100 78,000 8.6
08/01/2021
15.98
 18,368,900 14.95 15.98 14.98 407,900 224,800 4.2
07/01/2021
14.95
 8,550,300 14.74 15.16 14.84 231,500 81,100 3.2
06/01/2021
14.74
 19,957,600 14.21 15.20 14.21 684,900 147,600 11.4
05/01/2021
14.21
 5,199,100 14.21 14.35 14.10 90,500 106,600 -0.3
04/01/2021
14.21
 5,695,300 14.13 14.49 14.10 48,100 7,000 0.8
31/12/2020
14.13
 5,345,790 14.31 14.38 14.10 17,080 194,550 -3.5
30/12/2020
14.31
 6,472,720 14.28 14.70 14.24 226,330 19,630 4.5
29/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2020
14.28
 4,892,390 14.10 14.38 14.17 5,800 75,110 -1.4
28/12/2020
14.10
 9,875,830 13.82 14.38 13.86 123,130 7,020 2.4
25/12/2020
13.82
 4,770,700 13.79 13.96 13.51 243,240 2,450 4.8
24/12/2020
13.79
 10,796,900 14.03 14.31 13.27 89,570 191,660 -2.0
23/12/2020
14.03
 12,008,360 13.51 14.31 13.44 428,760 52,100 7.7
22/12/2020
13.51
 6,491,870 13.34 13.62 13.27 26,170 2,500 0.5
21/12/2020
13.34
 5,875,150 13.34 13.48 13.30 83,820 13,000 1.4
18/12/2020
13.34
 5,683,010 13.24 13.41 13.24 169,430 869,050 -13.5
17/12/2020
13.24
 8,512,500 13.20 13.41 13.06 99,980 170,050 -1.3
16/12/2020
13.20
 3,987,770 13.20 13.34 13.20 36,130 820 0.7
15/12/2020
13.20
 4,687,670 13.30 13.37 13.20 104,320 17,510 1.7
14/12/2020
13.30
 4,815,760 13.24 13.48 13.30 139,080 101,640 0.7
11/12/2020
13.24
 2,133,770 13.20 13.37 13.10 79,100 9,230 1.3
10/12/2020
13.20
 2,676,550 13.58 13.58 13.20 111,570 50,050 1.2
09/12/2020
13.58
 26,878,490 13.44 13.58 12.99 52,630 33,050 0.4
08/12/2020
13.44
 10,095,660 13.65 13.65 13.27 17,120 8,150 0.2
07/12/2020
13.65
 23,272,730 13.62 13.65 13.30 135,550 58,450 1.5
04/12/2020
13.62
 19,491,690 13.86 13.86 13.41 55,620 9,310 0.9
03/12/2020
13.86
 16,912,120 13.86 13.86 13.41 15,040 43,090 -0.5
02/12/2020
13.86
 12,125,400 14.20 14.20 13.68 176,320 565,060 -7.8
01/12/2020
14.20
 28,270,800 13.48 14.20 12.99 216,220 620,880 -7.7
30/11/2020
13.48
 9,693,850 13.96 14.13 13.48 153,550 57,630 1.9
27/11/2020
13.96
 5,437,700 14.27 14.27 13.96 101,080 22,070 1.6
26/11/2020
14.27
 11,578,480 13.93 14.34 14.00 486,910 7,890 9.8
25/11/2020
13.93
 8,672,770 13.89 13.96 13.48 48,230 260,270 -4.2
24/11/2020
13.89
 8,262,730 14.41 14.41 13.82 30,260 122,340 -1.9
23/11/2020
14.41
 16,584,510 14.03 14.72 13.68 242,860 12,620 4.8
20/11/2020
14.03
 11,655,810 13.13 14.03 13.24 488,320 8,300 9.6
19/11/2020
13.13
 8,325,970 13.03 13.17 12.82 23,700 37,210 -0.3
18/11/2020
13.03
 5,918,250 12.96 13.10 12.79 125,890 30,400 1.8
17/11/2020
12.96
 8,399,350 12.51 12.96 12.51 226,990 184,040 0.8
16/11/2020
12.51
 3,215,370 12.89 12.92 12.51 46,050 4,800 0.8
13/11/2020
12.89
 1,714,110 12.92 12.92 12.79 48,330 10,000 0.7
12/11/2020
12.92
 3,366,410 12.82 12.96 12.75 122,740 16,600 2.0
11/11/2020
12.82
 7,274,850 12.99 12.99 12.75 88,750 1,640 1.6
10/11/2020
12.99
 5,280,320 12.99 13.13 12.86 59,200 16,010 0.8
09/11/2020
12.99
 2,326,120 12.99 13.06 12.96 60,520 1,680 1.1
06/11/2020
12.99
 3,188,320 12.99 13.13 12.86 152,730 0 2.9
05/11/2020
12.99
 3,922,890 12.99 13.20 12.89 199,480 1,000 3.7
04/11/2020
12.99
 3,617,320 12.86 13.06 12.75 41,840 0 0.8
03/11/2020
12.86
 4,976,030 12.44 12.92 12.48 133,650 35,320 1.8
02/11/2020
12.44
 3,920,940 12.79 12.86 12.44 197,360 10,000 3.4
30/10/2020
12.79
 5,839,620 12.92 13.06 12.61 3,430 84,440 -1.5
29/10/2020
12.92
 3,934,950 13.13 13.13 12.79 8,510 40,820 -0.6
28/10/2020
13.13
 11,540,740 13.55 13.55 12.82 22,680 29,680 -0.1
27/10/2020
13.55
 12,793,100 13.86 14.00 13.34 22,620 6,400 0.3
26/10/2020
13.86
 11,895,940 14.17 14.38 13.86 99,310 2,940 2.0
23/10/2020
14.17
 2,962,630 14.13 14.27 14.13 4,030 51,640 -1.0
22/10/2020
14.13
 7,023,460 14.44 14.44 14.13 65,300 5,000 1.2
21/10/2020
14.44
 13,073,280 14.44 14.48 14.10 29,730 9,500 0.4
20/10/2020
14.44
 36,953,630 14.24 14.62 14.10 108,080 1,000 2.2
19/10/2020
14.24
 7,497,370 14.58 14.58 14.24 5,060 400 0.1
16/10/2020
14.58
 14,283,420 14.51 14.58 14.17 10,340 13,910 -0.1
15/10/2020
14.51
 15,567,050 14.58 14.79 14.38 125,870 49,050 1.6
14/10/2020
14.58
 22,840,530 14.48 14.76 14.06 18,570 31,580 -0.3
13/10/2020
14.48
 8,998,620 14.44 14.51 14.31 6,400 2,100 0.1
12/10/2020
14.44
 4,123,850 14.72 14.89 14.44 32,070 168,560 -2.9
09/10/2020
14.72
 16,097,270 14.44 14.79 14.24 53,670 140,430 -1.8
08/10/2020
14.44
 11,863,940 14.65 14.72 14.27 5,610 84,330 -1.7
07/10/2020
14.65
 19,829,730 14.89 14.89 14.62 19,720 1,680 0.4
06/10/2020
14.89
 12,978,280 14.58 14.93 14.58 380,390 24,790 7.6
05/10/2020
14.58
 2,803,010 14.93 14.93 14.58 57,450 184,530 -2.7
02/10/2020
14.93
 21,924,910 14.82 14.93 14.10 17,730 840 0.3
01/10/2020
14.82
 9,975,400 14.89 14.93 14.31 47,740 13,590 0.7
30/09/2020
14.89
 15,024,070 14.86 15.07 14.41 36,130 131,450 -2.1
29/09/2020
14.86
 13,046,320 14.48 15.21 14.65 69,690 479,380 -8.8
28/09/2020
14.48
 6,870,830 14.31 14.55 14.17 3,040 2,590 0.0
25/09/2020
14.31
 3,255,030 14.27 14.31 14.06 3,860 30,760 -0.5
24/09/2020
14.27
 2,869,380 14.44 14.44 14.20 0 29,990 -0.6
23/09/2020
14.44
 2,853,510 14.55 14.55 14.31 0 107,530 -2.2
22/09/2020
14.55
 9,041,600 14.41 14.58 14.13 114,880 15,810 2.0
21/09/2020
14.41
 3,414,820 14.34 14.48 14.24 17,870 35,490 -0.4
18/09/2020
14.34
 4,061,250 14.17 14.34 14.13 5,310 791,210 -16.3
17/09/2020
14.17
 1,780,490 14.20 14.31 14.17 1,840 62,410 -1.2
16/09/2020
14.20
 1,253,180 14.27 14.34 14.20 40,000 37,410 0.1
15/09/2020
14.27
 1,224,410 14.38 14.48 14.27 11,880 47,680 -0.7
14/09/2020
14.38
 1,029,310 14.55 14.62 14.38 10,940 7,610 0.1
11/09/2020
14.55
 4,102,210 14.55 14.72 14.48 99,990 4,780 2.0
10/09/2020
14.55
 4,471,930 14.31 14.62 14.31 200,150 35,290 3.5
09/09/2020
14.31
 2,484,550 14.41 14.41 14.13 83,330 3,090 1.7
08/09/2020
14.41
 4,852,250 14.44 14.44 14.17 250,630 35,850 4.4
07/09/2020
14.44
 2,811,510 14.79 14.79 14.31 197,830 180,680 0.4
04/09/2020
14.79
 5,073,270 14.48 14.79 14.10 71,460 60,450 0.2
03/09/2020
14.48
 4,330,970 14.41 14.65 14.41 227,700 45,920 3.8
01/09/2020
14.41
 2,694,450 14.38 14.41 14.13 155,690 2,940 3.2
31/08/2020
14.38
 3,153,790 14.76 14.76 14.31 2,000 217,560 -4.5
28/08/2020
14.76
 6,630,540 14.79 14.82 14.51 57,370 108,820 -1.1
27/08/2020
14.79
 9,663,670 14.72 14.93 14.51 30,390 40,000 -0.2
26/08/2020
14.72
 8,713,210 14.51 14.96 14.24 170,110 1,200 3.6

Chính sách bảo mật | Điều khoản sử dụng |