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

13.90
0.25
(1.83%)
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)
23/08/2018
18.85
 2,516,140 18.69 18.94 18.59 38,600 7,630 0.9
22/08/2018
18.69
 2,117,740 18.30 19.20 18.27 0 3,180 -0.1
21/08/2018
18.30
 1,429,950 18.18 18.56 18.11 0 9,460 -0.3
20/08/2018
18.18
 1,376,370 18.24 18.34 17.95 0 16,020 -0.5
17/08/2018
18.24
 1,647,750 17.57 18.24 17.63 0 15,900 -0.4
16/08/2018
17.57
 2,237,770 18.05 18.05 17.18 0 73,800 -2.0
15/08/2018
18.05
 1,644,740 18.62 18.82 18.05 81,600 8,230 2.1
14/08/2018
18.62
 1,133,630 18.50 18.66 18.37 0 13,360 -0.4
13/08/2018
18.50
 1,080,800 18.43 18.53 18.30 0 23,640 -0.7
10/08/2018
18.43
 1,096,960 18.21 18.50 18.18 0 26,990 -0.8
09/08/2018
18.21
 1,080,300 18.14 18.37 17.98 0 101,250 -2.9
08/08/2018
18.14
 729,500 17.95 18.21 17.98 1,360 6,360 -0.1
07/08/2018
17.95
 928,300 17.86 17.95 17.54 0 3,180 -0.1
06/08/2018
17.86
 619,780 17.92 18.11 17.54 0 0 0
03/08/2018
17.92
 1,135,800 17.41 17.92 17.15 0 6,410 -0.2
02/08/2018
17.41
 896,480 17.22 17.60 17.06 21,890 0 0.6
01/08/2018
17.22
 1,515,700 17.02 17.28 16.61 12,770 0 0.3
31/07/2018
17.02
 1,365,420 16.16 17.09 15.87 9,670 0 0.2
30/07/2018
16.16
 2,516,140 16.06 17.12 14.94 0 0 0
27/07/2018
16.06
 1,098,880 16.32 16.38 15.62 9,420 0 0.2
26/07/2018
16.32
 1,367,020 15.46 16.45 15.65 27,500 0 0.7
25/07/2018
15.46
 1,758,560 15.04 15.46 14.72 0 0 0
24/07/2018
15.04
 2,264,160 14.30 15.10 14.27 13,000 0 0.3
23/07/2018
14.30
 991,980 14.40 14.66 14.14 28,020 6,500 0.5
20/07/2018
14.40
 1,344,790 14.02 14.40 13.86 6,800 0 0.1
19/07/2018
14.02
 1,210,770 13.82 14.18 13.54 13,000 0 0.3
18/07/2018
13.82
 839,110 13.47 13.82 13.25 6,630 28,450 -0.5
17/07/2018
13.47
 1,200,310 13.12 13.47 12.74 0 28,450 -0.6
16/07/2018
13.12
 440,420 13.12 13.12 12.96 0 32,510 -0.7
13/07/2018
13.12
 566,400 13.09 13.15 12.90 0 0 0
12/07/2018
13.09
 556,270 13.12 13.18 12.80 0 0 0
11/07/2018
13.12
 509,820 13.34 13.38 12.80 0 48,600 -1.0
10/07/2018
13.34
 889,010 13.18 13.38 13.15 37,150 0 0.8
09/07/2018
13.18
 653,530 13.09 13.34 13.09 0 6,200 -0.1
06/07/2018
13.09
 1,739,660 13.09 13.63 12.83 0 120,570 -2.5
05/07/2018: Cổ tức tiền mặt tỉ lệ: 8.5%
05/07/2018
13.09
 908,240 12.99 13.18 12.93 23,220 7,990 0.3
04/07/2018
12.99
 1,423,760 12.65 13.05 12.56 24,230 7,700 0.3
03/07/2018
12.65
 367,060 13.21 13.24 12.29 0 52,050 -1.1
02/07/2018
13.21
 521,180 13.36 13.36 12.47 0 8,510 -0.2
29/06/2018
13.36
 902,640 13.15 13.42 13.08 0 0 0
28/06/2018
13.15
 467,260 13.33 13.36 12.59 200 0 0.0
27/06/2018
13.33
 552,710 13.24 13.42 13.02 19,230 0 0.4
26/06/2018
13.24
 480,350 14.01 14.01 13.08 0 0 0
25/06/2018
14.01
 540,580 14.10 14.10 13.82 0 8,890 -0.2
22/06/2018
14.10
 1,341,650 13.18 14.10 12.99 0 48,600 -1.0
21/06/2018
13.18
 727,730 13.88 13.88 12.93 0 6,500 -0.1
20/06/2018
13.88
 1,067,220 13.67 13.94 12.90 0 20 -0.0
19/06/2018
13.67
 699,500 14.01 14.01 13.05 24,300 10,400 0.3
18/06/2018
14.01
 1,557,260 13.55 14.22 13.73 15,610 43,660 -0.6
15/06/2018
13.55
 1,606,530 14.44 14.74 13.55 254,780 1,094,980 -18.5
14/06/2018
14.44
 575,870 13.91 14.87 13.98 50,270 0 1.2
13/06/2018
13.91
 680,950 14.84 15.14 13.91 64,330 0 1.5
12/06/2018
14.84
 647,350 15.91 15.91 14.80 200 24,330 -0.6
11/06/2018
15.91
 655,310 16.99 16.99 15.85 8,770 31,870 -0.6
08/06/2018
16.99
 844,220 16.99 17.05 16.86 40,540 11,420 0.8
07/06/2018
16.99
 686,410 16.95 16.99 16.59 7,480 33,630 -0.7
06/06/2018
16.95
 552,610 17.42 17.42 16.62 7,480 0 0.2
05/06/2018
17.42
 345,690 17.63 17.81 17.26 24,280 0 0.7
04/06/2018
17.63
 1,152,380 17.32 17.69 17.26 49,770 17,100 0.9
01/06/2018
17.32
 1,808,570 17.14 17.81 16.99 0 36,240 -1.0
31/05/2018
17.14
 1,003,570 16.92 17.14 16.46 0 17,510 -0.5
30/05/2018
16.92
 634,260 16.89 17.08 16.71 22,730 14,710 0.2
29/05/2018
16.89
 1,130,360 16.68 16.92 16.22 88,200 20,710 1.8
28/05/2018
16.68
 477,310 16.86 16.86 16.43 5,020 0 0.1
25/05/2018
16.86
 548,560 16.89 16.99 16.74 20,330 0 0.6
24/05/2018
16.89
 1,088,380 16.86 16.99 15.76 37,880 193,950 -4.1
23/05/2018
16.86
 857,490 16.68 16.92 16.46 0 14,000 -0.4
22/05/2018
16.68
 709,930 17.20 17.20 16.52 10,800 0 0.3
21/05/2018
17.20
 610,560 18.00 18.00 17.05 0 105,470 -3.0
18/05/2018
18.00
 680,940 18.15 18.24 17.81 22,350 0 0.7
17/05/2018
18.15
 1,538,790 18.74 18.86 17.81 0 19,140 -0.6
16/05/2018
18.74
 2,558,000 18.28 19.01 18.31 5,370 29,960 -0.7
15/05/2018
18.28
 1,416,130 18.24 18.55 18.06 10 0 0.0
14/05/2018
18.24
 1,427,710 17.81 18.34 17.85 0 0 0
11/05/2018
17.81
 1,163,810 17.57 17.94 17.42 42,330 10,700 0.9
10/05/2018
17.57
 997,750 17.42 17.94 17.20 8,000 0 0.2
09/05/2018
17.42
 1,324,850 18.00 18.00 17.38 0 250 -0.0
08/05/2018
18.00
 1,604,240 18.34 18.40 18.00 0 18,850 -0.6
07/05/2018
18.34
 1,750,390 18.55 18.58 17.85 0 22,030 -0.7
04/05/2018
18.55
 2,116,730 17.72 18.55 17.69 16,280 116,120 -2.9
03/05/2018
17.72
 1,531,520 17.60 18.18 17.23 0 1,200 -0.0
02/05/2018
17.60
 1,558,410 16.46 17.60 16.34 12,030 43,080 -0.8
27/04/2018
16.46
 1,387,810 15.39 16.46 15.33 101,830 26,550 1.9
26/04/2018
15.39
 1,403,730 15.42 15.63 15.23 400 45,420 -1.1
24/04/2018
15.42
 2,167,350 15.17 15.85 14.44 400 0 0.0
23/04/2018
15.17
 1,680,270 15.36 15.42 14.90 3,700 51,490 -1.2
20/04/2018
15.36
 707,150 15.23 15.42 15.14 400 52,480 -1.3
19/04/2018
15.23
 892,620 15.27 15.45 15.05 5,000 60,590 -1.4
18/04/2018
15.27
 1,013,770 15.36 15.85 14.93 0 113,360 -2.8
17/04/2018
15.36
 856,250 14.62 15.45 14.84 0 0 0
16/04/2018
14.62
 2,092,050 14.56 14.68 14.28 0 920 -0.0
13/04/2018
14.56
 994,600 14.13 14.56 14.13 0 8,000 -0.2
12/04/2018
14.13
 833,110 14.01 14.25 13.82 64,590 0 1.5
11/04/2018
14.01
 1,712,080 13.85 14.01 13.70 71,420 95,740 -0.6
10/04/2018
13.85
 1,032,750 13.82 13.94 13.76 64,620 0 1.5
09/04/2018
13.82
 1,021,630 13.45 13.82 13.45 86,160 0 1.9
06/04/2018
13.45
 1,454,590 13.36 13.64 13.27 0 0 0
05/04/2018
13.36
 762,940 12.96 13.48 12.87 31,070 0 0.7
04/04/2018
12.96
 1,110,600 12.96 13.21 12.87 0 0 0
03/04/2018
12.96
 1,157,840 12.90 13.18 12.87 47,980 15,700 0.7

Chính sách bảo mật | Điều khoản sử dụng |