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

13.85
-0.05
(-0.36%)
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)
01/04/2020
11.20
 333,350 11.10 11.27 10.93 66,490 87,320 -0.3
31/03/2020
11.10
 535,790 11.27 11.47 10.93 6,830 199,010 -3.2
30/03/2020
11.27
 260,930 11.84 11.84 11.03 20,280 14,060 0.1
27/03/2020
11.84
 1,087,580 11.54 12.14 11.54 66,140 57,070 0.2
26/03/2020
11.54
 540,620 12.28 12.35 11.44 17,480 1,800 0.3
25/03/2020
12.28
 2,265,810 12.25 12.72 11.40 54,590 211,340 -2.7
24/03/2020
12.25
 126,240 13.15 13.15 12.25 34,730 11,790 0.4
23/03/2020
13.15
 339,810 14.13 14.13 13.15 10,000 8,850 0.0
20/03/2020
14.13
 1,962,400 15.17 15.17 14.13 203,180 34,550 3.5
19/03/2020
15.17
 212,900 16.28 16.28 15.17 47,040 222,160 -4.1
18/03/2020
16.28
 691,300 16.28 16.48 15.17 47,040 222,160 -4.1
17/03/2020
16.28
 750,840 15.74 16.82 14.77 72,750 64,330 0.2
16/03/2020
15.74
 6,621,930 14.73 15.74 13.79 510,630 11,280 11.1
13/03/2020
14.73
 714,270 15.81 15.81 14.73 28,000 35,420 -0.2
12/03/2020
15.81
 977,450 16.99 16.99 15.81 33,810 42,590 -0.2
11/03/2020
16.99
 1,738,790 18.23 18.23 16.99 76,050 87,230 -0.3
10/03/2020
18.23
 1,272,070 19.58 19.58 18.23 45,600 82,450 -1.0
09/03/2020
19.58
 822,930 21.03 21.03 19.58 0 0 0
06/03/2020
21.03
 1,644,630 22.14 22.14 20.62 31,790 16,900 0.5
05/03/2020
22.14
 2,239,250 22.54 22.54 20.99 86,210 21,780 2.1
04/03/2020
22.54
 1,344,340 23.18 23.25 22.47 2,770 50,110 -1.6
03/03/2020
23.18
 4,446,520 22.81 23.38 22.40 338,920 77,520 8.9
02/03/2020
22.81
 5,053,330 21.40 22.81 20.96 190,460 97,360 3.1
28/02/2020
21.40
 1,035,070 22.98 23.01 21.40 66,390 40,670 0.8
27/02/2020
22.98
 1,214,400 24.59 24.59 22.98 59,710 109,310 -1.7
26/02/2020
24.59
 1,742,640 26.07 26.07 24.46 49,520 46,530 0.1
25/02/2020
26.07
 1,060,480 27.96 27.96 26.00 2,000 37,070 -1.4
24/02/2020
27.96
 1,132,380 30.04 30.04 27.96 1,500 10,420 -0.4
21/02/2020
30.04
 538,180 29.94 30.18 29.57 2,380 47,740 -2.0
20/02/2020
29.94
 494,490 29.87 29.97 29.77 0 146,590 -6.5
19/02/2020
29.87
 614,030 29.87 29.97 29.77 0 115,820 -5.1
18/02/2020
29.87
 288,440 29.91 30.04 29.67 17,190 37,050 -0.9
17/02/2020
29.91
 622,810 29.77 29.91 29.67 0 94,660 -4.2
14/02/2020
29.77
 1,183,840 30.55 30.65 29.54 1,890 130,700 -5.7
13/02/2020
30.55
 626,960 30.34 30.55 30.34 2,370 20,000 -0.8
12/02/2020
30.34
 660,560 30.14 30.38 30.14 91,410 30,300 2.8
11/02/2020
30.14
 673,810 29.64 30.18 29.64 17,780 300 0.8
10/02/2020
29.64
 660,200 28.96 29.64 28.96 36,390 390 1.6
07/02/2020
28.96
 844,690 28.59 28.96 28.59 32,720 0 1.4
06/02/2020
28.59
 701,640 28.09 28.59 28.09 40,670 0 1.7
05/02/2020
28.09
 729,910 27.72 28.09 27.72 15,300 0 0.6
04/02/2020
27.72
 613,880 27.52 27.75 27.55 1,060 0 0.0
03/02/2020
27.52
 549,950 27.62 27.65 27.18 15,620 1,200 0.6
31/01/2020
27.62
 865,140 27.35 27.62 27.32 4,520 12,410 -0.3
30/01/2020
27.35
 767,580 27.28 27.35 27.25 28,230 64,280 -1.5
22/01/2020
27.28
 1,759,120 26.91 27.28 26.91 114,070 0 4.6
21/01/2020
26.91
 751,430 26.71 26.91 26.71 1,870 0 0.1
20/01/2020
26.71
 809,700 26.64 26.74 26.64 3,230 400 0.1
17/01/2020
26.64
 1,110,320 26.21 26.64 26.17 1,310 39,070 -1.5
16/01/2020
26.21
 655,480 26.24 26.78 26.21 2,020 23,590 -0.8
15/01/2020
26.24
 534,410 24.63 26.34 24.63 12,290 16,870 -0.2
14/01/2020
24.63
 779,660 23.48 24.66 23.48 48,440 0 1.7
13/01/2020
23.48
 1,121,720 23.31 23.48 23.31 11,940 6,870 0.2
10/01/2020
23.31
 1,032,370 23.11 23.31 23.11 11,310 0 0.4
09/01/2020
23.11
 1,291,880 23.01 23.25 23.01 19,450 0 0.7
08/01/2020
23.01
 783,960 22.94 23.08 22.91 15,750 0 0.5
07/01/2020
22.94
 1,188,090 22.61 23.11 22.64 35,070 12,950 0.8
06/01/2020
22.61
 729,770 22.67 22.81 22.54 27,220 11,040 0.5
03/01/2020
22.67
 1,290,400 22.40 22.88 22.40 15,620 0 0.5
02/01/2020
22.40
 1,542,690 21.97 22.40 21.90 102,360 1,000 3.4
31/12/2019
21.97
 1,223,330 21.60 22.07 21.60 47,010 3,890 1.4
30/12/2019
21.60
 1,431,110 21.33 21.70 21.19 79,780 0 2.4
27/12/2019
21.33
 1,752,530 20.99 21.40 20.82 174,360 520 5.5
26/12/2019
20.99
 1,667,560 20.45 21.13 20.42 97,690 3,000 2.9
25/12/2019
20.45
 1,280,670 20.25 20.52 20.18 37,690 0 1.1
24/12/2019
20.25
 1,920,930 20.22 20.62 19.98 79,780 0 2.4
23/12/2019
20.22
 2,471,380 18.91 20.22 19.11 80,550 3,000 2.3
20/12/2019
18.91
 1,378,990 18.87 19.01 18.81 23,100 653,070 -17.7
19/12/2019
18.87
 1,125,300 19.85 19.98 18.77 18,410 98,840 -2.2
18/12/2019
19.85
 1,481,850 19.78 19.95 19.65 32,380 27,660 0.1
17/12/2019
19.78
 2,656,610 19.65 20.02 19.48 87,890 30 2.6
16/12/2019
19.65
 1,575,360 19.92 19.92 19.31 3,760 33,650 -0.9
13/12/2019
19.92
 1,315,080 20.32 20.42 19.88 17,990 27,320 -0.3
12/12/2019
20.32
 2,151,810 19.58 20.45 19.65 83,880 0 2.5
11/12/2019
19.58
 2,387,420 18.50 19.58 18.57 158,870 0 4.5
10/12/2019
18.50
 1,656,920 18.54 18.67 18.07 24,690 4,030 0.6
09/12/2019
18.54
 1,186,330 18.94 18.97 18.50 2,450 15,640 -0.4
06/12/2019
18.94
 1,152,740 18.87 19.07 18.70 49,500 16,290 0.9
05/12/2019
18.87
 1,541,520 19.51 19.61 18.84 13,170 164,410 -4.2
04/12/2019
19.51
 1,442,730 19.44 19.68 19.48 13,990 0 0.4
03/12/2019
19.44
 3,145,480 18.84 19.48 18.57 67,560 1,360 1.9
02/12/2019
18.84
 1,863,640 19.28 19.38 18.77 140 115,240 -3.2
29/11/2019
19.28
 1,697,190 19.07 19.44 19.04 5,800 8,600 -0.1
28/11/2019
19.07
 2,410,120 18.50 19.11 18.47 125,950 0 3.5
27/11/2019
18.50
 1,620,530 18.77 18.77 18.13 3,460 40,640 -1.0
26/11/2019
18.77
 2,669,330 18.60 19.18 17.83 2,620 155,630 -4.2
25/11/2019
18.60
 2,685,400 18.10 18.60 18.13 20,430 0 0.6
22/11/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
22/11/2019
18.10
 4,778,290 16.92 18.10 17.22 138,730 15,550 3.3
21/11/2019
16.92
 2,283,600 17.35 17.42 16.92 14,180 0 0.4
20/11/2019
17.35
 2,559,950 16.99 17.42 16.69 50,230 14,100 0.9
19/11/2019
16.99
 1,381,490 17.48 17.62 16.99 3,920 5,420 -0.0
18/11/2019
17.48
 1,291,830 17.28 17.65 17.42 20,540 0 0.5
15/11/2019
17.28
 1,123,180 16.92 17.35 16.95 43,600 12,800 0.8
14/11/2019
16.92
 1,209,130 16.52 17.15 16.49 60,440 0 1.5
13/11/2019
16.52
 546,700 16.10 16.59 16.19 105,030 0 2.6
12/11/2019
16.10
 1,859,420 15.63 16.29 15.57 30,150 4,000 0.6
11/11/2019
15.63
 1,101,940 15.53 15.63 15.53 2,240 0 0.1
08/11/2019
15.53
 1,011,900 15.70 15.80 15.50 2,300 0 0.1
07/11/2019
15.70
 1,347,210 15.70 15.86 15.60 33,150 0 0.8
06/11/2019
15.70
 1,023,780 15.53 15.80 15.57 9,370 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |