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)
24/08/2020
14.10
 2,746,730 13.96 14.20 14.00 124,910 0 2.6
21/08/2020
13.96
 4,938,640 13.82 14.03 13.68 35,720 5,780 0.6
20/08/2020
13.82
 1,271,000 14.00 14.00 13.68 91,400 53,600 0.8
19/08/2020
14.00
 3,694,390 13.79 14.00 13.65 75,250 50,710 0.5
18/08/2020
13.79
 1,173,650 13.82 13.93 13.75 23,500 66,480 -0.9
17/08/2020
13.82
 1,871,920 14.10 14.10 13.62 9,040 34,520 -0.5
14/08/2020
14.10
 3,644,340 14.20 14.20 13.82 20,960 31,440 -0.2
13/08/2020
14.20
 2,574,480 14.17 14.31 14.06 78,250 9,350 1.4
12/08/2020
14.17
 4,365,390 14.17 14.38 13.89 11,920 67,080 -1.1
11/08/2020
14.17
 1,338,440 14.24 14.31 14.03 12,550 21,640 -0.2
10/08/2020
14.24
 3,049,920 14.06 14.41 14.03 94,060 1,000 1.9
07/08/2020
14.06
 2,701,620 13.89 14.13 13.82 43,520 1,420 0.9
06/08/2020
13.89
 1,293,750 13.86 13.93 13.68 151,100 0 3.0
05/08/2020
13.86
 2,922,930 13.82 14.00 13.51 123,070 22,990 2.0
04/08/2020
13.82
 1,935,400 13.72 14.03 13.75 93,140 12,760 1.6
03/08/2020
13.72
 1,722,270 13.62 13.86 13.41 100 1,000 -0.0
31/07/2020
13.62
 9,952,340 13.17 14.06 12.27 1,000 371,210 -7.3
30/07/2020
13.17
 1,522,620 13.13 13.30 13.03 16,640 33,920 -0.3
29/07/2020
13.13
 5,571,400 13.82 13.82 12.86 16,640 33,920 -0.3
28/07/2020
13.82
 6,305,520 13.30 13.82 12.44 21,690 36,740 -0.3
27/07/2020
13.30
 1,601,960 14.27 14.27 13.30 23,970 1,000 0.4
24/07/2020
14.27
 8,373,070 15.17 15.17 14.13 74,260 13,020 1.3
23/07/2020
15.17
 1,820,260 15.34 15.38 15.07 14,340 9,470 0.1
22/07/2020
15.34
 5,485,880 15.52 15.69 15.21 51,290 28,980 0.5
21/07/2020
15.52
 13,123,330 14.86 15.76 15.00 389,170 139,120 5.5
20/07/2020
14.86
 1,082,330 15.24 15.24 14.86 4,830 0 0.1
17/07/2020
15.24
 6,244,180 15.24 15.31 15.00 58,770 12,890 1.0
16/07/2020
15.24
 7,149,050 15.00 15.34 14.82 44,540 55,480 -0.2
15/07/2020
15.00
 4,399,680 14.76 15.17 14.44 10,000 22,860 -0.3
14/07/2020
14.76
 1,783,480 15.07 15.10 14.65 23,600 70,290 -1.0
13/07/2020
15.07
 4,143,310 14.65 15.24 14.76 60,870 19,250 0.9
10/07/2020
14.65
 3,722,560 14.38 14.72 14.24 54,720 10,000 0.9
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5.5%
09/07/2020
14.38
 3,503,900 13.96 14.44 14.06 78,070 0 1.6
08/07/2020
13.96
 1,054,820 14.06 14.06 13.89 5,250 120 0.1
07/07/2020
14.06
 2,005,510 14.16 14.30 13.96 12,410 0 0.3
06/07/2020
14.16
 1,034,150 14.16 14.26 14.03 5,370 29,390 -0.5
03/07/2020
14.16
 1,162,640 13.83 14.40 13.86 92,650 0 1.9
02/07/2020
13.83
 836,510 13.79 14.06 13.79 0 21,450 -0.4
01/07/2020
13.79
 1,815,810 14.33 14.33 13.59 200 18,650 -0.4
30/06/2020
14.33
 1,546,040 15.41 15.41 14.33 6,900 125,280 -2.5
29/06/2020
15.41
 5,063,080 14.60 15.41 13.59 12,000 85,500 -1.5
26/06/2020
14.60
 3,146,660 14.94 14.94 14.06 1,800 70,820 -1.5
25/06/2020
14.94
 2,276,640 15.10 15.10 14.47 1,950 38,900 -0.8
24/06/2020
15.10
 6,323,650 15.14 15.31 14.77 9,120 54,040 -1.0
23/06/2020
15.14
 8,649,860 14.43 15.37 14.10 33,230 20,090 0.3
22/06/2020
14.43
 887,840 14.23 14.50 14.06 0 50,100 -1.1
19/06/2020
14.23
 1,640,490 14.16 14.33 13.99 89,650 535,160 -9.4
18/06/2020
14.16
 1,713,490 14.13 14.40 13.62 5,000 52,980 -1.0
17/06/2020
14.13
 1,409,400 14.53 14.53 13.93 1,000 69,740 -1.4
16/06/2020
14.53
 1,735,680 14.50 14.77 14.10 3,310 110,350 -2.3
15/06/2020
14.50
 3,419,050 15.21 15.47 14.16 12,000 207,020 -4.2
12/06/2020
15.21
 4,408,330 14.57 15.21 13.56 13,500 116,380 -2.1
11/06/2020
14.57
 2,076,530 15.64 15.84 14.57 28,280 77,780 -1.1
10/06/2020
15.64
 4,513,940 15.24 15.88 14.90 99,550 6,300 2.1
09/06/2020
15.24
 1,873,080 15.54 15.54 15.00 16,830 0 0.4
08/06/2020
15.54
 3,087,950 15.04 15.71 15.14 97,090 11,600 2.0
05/06/2020
15.04
 1,188,990 14.87 15.04 14.77 111,000 11,500 2.2
04/06/2020
14.87
 1,823,700 14.60 15.04 14.53 82,980 65,910 0.4
03/06/2020
14.60
 1,225,130 14.60 14.73 14.36 60,940 4,870 1.2
02/06/2020
14.60
 1,777,710 14.36 14.73 14.20 399,500 0 8.6
01/06/2020
14.36
 1,314,330 14.26 14.57 14.26 61,070 4,420 1.2
29/05/2020
14.26
 1,420,330 14.13 14.33 13.59 8,860 44,760 -0.7
28/05/2020
14.13
 2,232,320 14.80 15.00 14.13 22,800 105,270 -1.8
27/05/2020
14.80
 1,309,960 15.81 15.84 14.80 15,850 94,220 -1.8
26/05/2020
15.81
 3,532,230 15.68 15.91 15.24 16,290 62,920 -1.1
25/05/2020
15.68
 2,983,070 15.31 16.21 15.41 52,680 36,880 0.4
22/05/2020
15.31
 3,062,460 14.94 15.37 14.53 31,690 34,700 -0.1
21/05/2020
14.94
 409,030 15.00 15.14 14.84 17,300 58,180 -0.9
20/05/2020
15.00
 396,480 15.31 15.31 15.00 12,680 18,800 -0.1
19/05/2020
15.31
 2,348,930 15.47 15.74 15.31 7,500 47,650 -0.9
18/05/2020
15.47
 1,742,090 15.47 15.68 15.14 4,500 90,350 -1.9
15/05/2020
15.47
 2,601,150 15.44 15.81 15.24 10,630 45,900 -0.8
14/05/2020
15.44
 1,463,400 15.47 15.64 14.94 16,160 4,270 0.3
13/05/2020
15.47
 706,410 15.71 15.71 14.80 8,340 15,050 -0.1
12/05/2020
15.71
 816,530 15.68 15.84 15.34 10,340 27,260 -0.4
11/05/2020
15.68
 1,762,180 14.84 15.68 14.67 181,990 4,500 4.0
08/05/2020
14.84
 1,399,890 14.77 15.10 14.60 64,150 5,360 1.3
07/05/2020
14.77
 437,810 14.90 14.94 14.67 10,060 10,330 -0.0
06/05/2020
14.90
 1,119,940 14.77 15.14 14.60 37,010 21,760 0.3
05/05/2020
14.77
 2,055,150 14.13 15.00 13.52 16,650 23,740 -0.2
04/05/2020
14.13
 817,150 14.26 14.30 13.69 30,160 8,820 0.5
29/04/2020
14.26
 1,165,090 13.86 14.40 13.86 44,860 20,100 0.5
28/04/2020
13.86
 799,320 14.13 14.36 13.56 16,000 40,270 -0.5
27/04/2020
14.13
 1,380,210 13.62 14.36 13.76 16,660 0 0.3
24/04/2020
13.62
 486,170 13.93 13.93 13.39 13,830 13,340 0.0
23/04/2020
13.93
 1,132,730 13.66 14.10 13.49 5,420 96,710 -1.9
22/04/2020
13.66
 512,160 13.79 13.79 12.92 7,350 93,050 -1.7
21/04/2020
13.79
 559,210 14.80 14.80 13.79 17,340 98,960 -1.7
20/04/2020
14.80
 782,020 14.23 15.21 14.57 18,480 41,150 -0.5
17/04/2020
14.23
 1,349,840 13.32 14.23 13.29 4,520 100,660 -2.0
16/04/2020
13.32
 361,730 13.12 13.59 13.12 19,700 95,490 -1.5
15/04/2020
13.12
 544,080 12.82 13.69 12.85 14,860 131,690 -2.3
14/04/2020
12.82
 310,550 13.25 13.25 12.72 22,640 23,380 -0.0
13/04/2020
13.25
 388,490 13.46 13.46 12.55 48,690 8,340 0.8
10/04/2020
13.46
 416,590 13.93 13.93 13.12 17,640 15,990 0.0
09/04/2020
13.93
 632,030 13.83 14.36 13.79 71,880 168,940 -2.0
08/04/2020
13.83
 4,525,680 12.95 13.83 12.68 1,000 4,350 -0.1
07/04/2020
12.95
 589,390 12.11 12.95 12.95 0 46,410 -0.9
06/04/2020
12.11
 1,484,610 11.34 12.11 11.37 0 15,470 -0.3
03/04/2020
11.34
 151,630 11.20 11.34 11.14 40,290 59,460 -0.3

Chính sách bảo mật | Điều khoản sử dụng |