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

13.95
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)
05/11/2019
15.53
 680,920 15.43 15.53 15.43 720 30 0.0
04/11/2019
15.43
 1,202,730 15.40 15.47 15.27 14,090 4,400 0.2
01/11/2019
15.40
 977,920 15.00 15.40 15.04 77,590 4,770 1.7
31/10/2019
15.00
 366,570 15.17 15.27 15.00 9,570 23,770 -0.3
30/10/2019
15.17
 2,290,950 14.64 15.33 14.74 207,450 0 4.7
29/10/2019
14.64
 1,214,160 14.57 14.74 14.51 0 31,200 -0.7
28/10/2019
14.57
 492,050 14.54 14.64 14.48 2,390 28,230 -0.6
25/10/2019
14.54
 937,770 15.14 15.14 14.51 2,390 21,700 -0.4
24/10/2019
15.14
 560,030 15.20 15.33 15.14 22,320 0 0.5
23/10/2019
15.20
 568,080 15.07 15.30 15.07 8,000 4,450 0.1
22/10/2019
15.07
 2,339,440 15.70 15.80 15.07 10,110 20,000 -0.2
21/10/2019
15.70
 646,400 16.13 16.23 15.53 1,500 11,040 -0.2
18/10/2019
16.13
 709,880 16.29 16.36 16.03 19,500 54,700 -0.9
17/10/2019
16.29
 1,775,370 16.06 16.36 15.86 21,070 57,450 -0.9
16/10/2019
16.06
 1,181,300 16.03 16.19 16.00 19,500 19,490 0.0
15/10/2019
16.03
 775,350 16.23 16.36 16.00 2,410 0 0.1
14/10/2019
16.23
 1,501,860 16.03 16.29 16.03 2,390 2,000 0.0
11/10/2019
16.03
 1,848,870 15.96 16.06 15.83 38,570 32,920 0.1
10/10/2019
15.96
 3,798,900 15.70 16.06 15.67 2,140 31,200 -0.7
09/10/2019
15.70
 1,136,830 15.76 15.90 15.67 6,900 0 0.2
08/10/2019
15.76
 1,240,560 15.60 15.86 15.53 16,160 26,270 -0.2
07/10/2019
15.60
 1,100,380 15.80 15.83 15.57 17,700 45,870 -0.7
04/10/2019
15.80
 1,331,680 15.93 15.93 15.50 8,330 62,320 -1.3
03/10/2019
15.93
 1,070,030 16.03 16.03 15.76 9,840 7,100 0.1
02/10/2019
16.03
 2,000,770 15.73 16.13 15.67 48,220 0 1.2
01/10/2019
15.73
 2,171,100 15.96 16.03 15.53 0 74,290 -1.8
30/09/2019
15.96
 538,300 16.06 16.06 15.83 15,660 13,920 0.0
27/09/2019
16.06
 729,930 16.10 16.13 15.93 0 0 0
26/09/2019
16.10
 1,804,060 15.80 16.10 15.60 0 0 0
25/09/2019
15.80
 760,430 16.00 16.00 15.73 17,160 0 0.4
24/09/2019
16.00
 1,542,260 15.93 16.06 15.73 580 0 0.0
23/09/2019
15.93
 1,509,080 15.90 16.19 15.73 10,000 1,970 0.2
20/09/2019
15.90
 3,002,740 16.19 16.43 15.76 2,860 321,700 -7.7
19/09/2019
16.19
 2,118,430 15.86 16.39 15.63 0 1,000 -0.0
18/09/2019
15.86
 824,060 15.93 16.00 15.70 0 0 0
17/09/2019
15.93
 2,224,310 15.60 16.03 15.47 0 1,000 -0.0
16/09/2019
15.60
 1,143,250 15.10 15.60 15.07 15,170 1,000 0.3
13/09/2019
15.10
 925,630 15.20 15.47 15.04 0 0 0
12/09/2019
15.20
 2,896,530 15.86 15.93 15.20 10,200 49,460 -0.9
11/09/2019
15.86
 3,246,530 15.50 15.86 15.33 0 15,570 -0.4
10/09/2019
15.50
 2,215,270 14.97 15.53 14.77 0 4,000 -0.1
09/09/2019
14.97
 1,294,950 14.57 15.00 14.57 0 0 0
06/09/2019
14.57
 534,410 14.81 14.81 14.54 0 0 0
05/09/2019
14.81
 1,567,820 14.94 15.07 14.67 0 0 0
04/09/2019
14.94
 433,430 14.94 14.94 14.77 31,470 0 0.7
03/09/2019
14.94
 517,460 15.04 15.20 14.91 0 500 -0.0
30/08/2019
15.04
 4,085,710 14.71 15.17 14.67 41,820 2,000 0.9
29/08/2019
14.71
 224,440 14.71 14.81 14.57 0 31,840 -0.7
28/08/2019
14.71
 770,890 14.57 14.84 14.61 14,490 35,030 -0.5
27/08/2019
14.57
 930,880 14.74 14.87 14.57 0 83,450 -1.8
26/08/2019
14.74
 291,630 14.87 14.87 14.51 4,280 0 0.1
23/08/2019
14.87
 577,890 14.87 15.00 14.81 11,900 28,560 -0.4
22/08/2019
14.87
 1,282,930 15.07 15.07 14.71 500 31,840 -0.7
21/08/2019
15.07
 279,880 15.10 15.10 14.91 32,180 1,000 0.7
20/08/2019
15.10
 736,180 14.81 15.10 14.61 700 26,600 -0.6
19/08/2019
14.81
 342,070 14.87 14.94 14.54 2,000 15,920 -0.3
16/08/2019
14.87
 701,060 15.00 15.00 14.64 8,280 95,520 -1.9
15/08/2019
15.00
 599,190 15.07 15.07 14.54 300 0 0.0
14/08/2019
15.07
 775,520 14.97 15.14 15.00 6,600 32,380 -0.6
13/08/2019
14.97
 372,880 15.14 15.14 14.87 0 0 0
12/08/2019
15.14
 3,045,720 15.20 15.24 14.84 0 0 0
09/08/2019
15.20
 1,853,800 14.77 15.20 14.67 99,060 2,200 2.2
08/08/2019
14.77
 938,150 14.57 14.81 14.48 0 0 0
07/08/2019
14.57
 1,080,530 14.51 14.61 14.41 0 19,240 -0.4
06/08/2019
14.51
 248,600 14.87 14.87 14.34 200 0 0.0
05/08/2019
14.87
 315,090 14.84 14.87 14.34 0 39,830 -0.9
02/08/2019
14.84
 199,550 15.07 15.07 14.81 0 0 0
01/08/2019
15.07
 3,059,920 15.10 15.20 14.64 2,000 0 0.0
31/07/2019
15.10
 1,519,090 14.51 15.10 14.28 0 17,640 -0.4
30/07/2019
14.51
 881,070 14.57 14.67 14.34 0 4,880 -0.1
29/07/2019
14.57
 1,120,820 14.41 14.61 14.28 8,870 0 0.2
26/07/2019
14.41
 591,400 14.44 14.54 14.24 0 1,500 -0.0
25/07/2019
14.44
 1,049,110 13.98 14.67 13.91 0 16,000 -0.3
24/07/2019
13.98
 222,970 13.88 14.01 13.88 15,910 0 0.3
23/07/2019
13.88
 382,550 14.05 14.08 13.85 31,820 21,490 0.2
22/07/2019
14.05
 471,600 14.44 14.51 13.95 0 17,130 -0.4
19/07/2019
14.44
 1,312,160 14.41 14.71 14.28 0 43,040 -0.9
18/07/2019
14.41
 743,170 14.44 14.54 14.28 900 65,210 -1.4
17/07/2019
14.44
 1,095,470 14.28 14.48 14.18 0 17,030 -0.4
16/07/2019
14.28
 1,171,410 14.21 14.38 14.11 0 18,520 -0.4
15/07/2019
14.21
 677,090 14.31 14.34 14.08 0 1,460 -0.0
12/07/2019
14.31
 835,640 14.41 14.51 14.21 0 8,450 -0.2
11/07/2019
14.41
 467,320 14.24 14.51 14.21 0 10,000 -0.2
10/07/2019
14.24
 801,190 14.21 14.28 14.15 0 0 0
09/07/2019
14.21
 587,950 14.21 14.24 14.08 0 0 0
08/07/2019
14.21
 582,970 14.11 14.28 14.05 31,770 2,500 0.6
05/07/2019: Cổ tức tiền mặt tỉ lệ: 6.9%
05/07/2019
14.11
 2,011,940 13.92 14.31 13.85 19,770 8,300 0.2
04/07/2019
13.92
 505,000 13.95 13.95 13.76 8,220 2,000 0.1
03/07/2019
13.95
 1,097,760 13.95 14.14 13.89 6,090 2,000 0.1
02/07/2019
13.95
 907,510 13.95 14.02 13.76 0 0 0
01/07/2019
13.95
 2,136,320 13.44 14.24 13.41 47,640 6,000 0.9
28/06/2019
13.44
 811,870 13.44 13.47 13.28 72,940 12,220 1.3
27/06/2019
13.44
 758,080 13.54 13.57 13.38 63,560 35,870 0.6
26/06/2019
13.54
 1,179,930 13.38 13.54 13.34 91,810 7,930 1.8
25/06/2019
13.38
 1,089,890 13.44 13.47 13.25 43,380 17,350 0.5
24/06/2019
13.44
 1,180,980 12.86 13.47 12.83 33,290 2,930 0.6
21/06/2019
12.86
 2,083,420 12.83 12.96 12.77 5,000 1,771,400 -35.5
20/06/2019
12.83
 636,290 13.09 13.09 12.77 0 0 0
19/06/2019
13.09
 777,780 13.70 13.79 13.09 0 1,750 -0.0
18/06/2019
13.70
 953,310 13.66 13.82 13.60 0 23,540 -0.5

Chính sách bảo mật | Điều khoản sử dụng |