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) 		-1.65 -10.78% 64,922,700 -199,497 -2.8
13.50
15.65
13.65
2 tháng
(2024-11-15) 		-0.55 -3.87% 169,955,100 -1,146,909 -21.1
13.50
16
13.65
3 tháng
(2024-10-16) 		-2.55 -15.74% 273,054,300 -6,681,084 -107.1
13.50
16.40
13.65
6 tháng
(2024-07-18) 		-5.80 -29.82% 825,930,000 2,935,716 61.9
13.50
19.45
13.65
12 tháng
(2024-01-22) 		0.80 6.23% 2,261,579,500 14,879,083 260.5
12.75
21.20
13.65
24 tháng
(2023-01-27) 		6.35 87.02% 4,391,159,500 14,193,233 252.7
6.68
21.20
13.65
36 tháng
(2022-02-07) 		-3.04 -18.19% 5,659,104,300 8,169,247 195.5
4.77
21.20
13.65
60 tháng
(2020-02-10) 		-15.99 -53.94% 9,006,743,740 -42,588,873 -800.0
4.77
30.55
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2017
9.46
 803,000 9.52 9.58 9.37 2,000 0 0.0
31/10/2017
9.52
 670,810 9.71 9.71 9.40 0 0 0
30/10/2017
9.71
 467,370 9.86 9.86 9.71 0 7,650 -0.1
27/10/2017
9.86
 1,821,190 9.83 9.95 9.49 12,700 20,000 -0.1
26/10/2017
9.83
 2,258,270 9.80 10.04 9.74 28,000 2,000 0.4
25/10/2017
9.80
 818,590 9.71 9.80 9.71 9,000 0 0.1
24/10/2017
9.71
 717,130 9.64 9.74 9.52 14,390 0 0.2
23/10/2017
9.64
 1,193,370 9.95 9.95 9.58 12,200 20,000 -0.1
20/10/2017
9.95
 1,224,930 10.11 10.11 9.95 8,000 0 0.1
19/10/2017
10.11
 1,647,110 10.01 10.14 10.01 8,000 0 0.1
18/10/2017
10.01
 1,635,800 10.14 10.14 9.95 4,000 0 0.1
17/10/2017
10.14
 2,094,430 9.89 10.14 9.92 64,000 0 1.0
16/10/2017
9.89
 1,164,140 9.92 9.92 9.71 0 0 0
13/10/2017
9.92
 1,245,530 10.14 10.14 9.80 11,000 0 0.2
12/10/2017
10.14
 619,820 10.23 10.26 10.07 0 0 0
11/10/2017
10.23
 1,139,500 10.20 10.26 10.07 0 0 0
10/10/2017
10.20
 1,479,820 9.92 10.35 10.01 1,000 0 0.0
09/10/2017
9.92
 969,590 10.04 10.04 9.80 0 0 0
06/10/2017
10.04
 1,137,560 9.71 10.14 9.74 0 0 0
05/10/2017
9.71
 1,490,350 9.77 9.80 9.64 0 0 0
04/10/2017
9.77
 1,109,930 9.74 9.83 9.64 0 0 0
03/10/2017
9.74
 1,389,530 9.77 9.77 9.37 0 0 0
02/10/2017
9.77
 944,650 9.86 9.92 9.64 200 0 0.0
29/09/2017
9.86
 808,750 9.86 9.92 9.80 135,500 0 2.2
28/09/2017
9.86
 1,241,020 9.83 9.95 9.64 50,000 0 0.8
27/09/2017
9.83
 828,880 10.01 10.01 9.68 0 0 0
26/09/2017
10.01
 1,128,360 9.92 10.04 9.77 0 0 0
25/09/2017
9.92
 1,233,620 9.77 9.92 9.68 15,000 0 0.2
22/09/2017
9.77
 1,061,730 9.61 9.80 9.64 0 0 0
21/09/2017
9.61
 918,590 9.49 9.61 9.49 0 0 0
20/09/2017
9.49
 585,250 9.46 9.49 9.34 0 0 0
19/09/2017
9.46
 613,590 9.64 9.68 9.37 0 500 -0.0
18/09/2017
9.64
 878,520 9.77 9.77 9.64 0 0 0
15/09/2017
9.77
 297,760 9.77 9.80 9.68 0 0 0
14/09/2017
9.77
 546,270 9.77 9.83 9.68 0 0 0
13/09/2017
9.77
 1,562,600 9.64 9.83 9.61 0 1,800 -0.0
12/09/2017
9.64
 583,790 9.61 9.71 9.58 0 5,400 -0.1
11/09/2017
9.61
 512,440 9.55 9.61 9.34 0 4,450 -0.1
08/09/2017
9.55
 838,040 9.77 9.77 9.52 40 0 0.0
07/09/2017
9.77
 1,188,940 9.83 9.83 9.52 0 3,750 -0.1
06/09/2017
9.83
 597,280 9.89 9.89 9.74 0 0 0
05/09/2017
9.89
 486,080 9.89 9.95 9.77 0 0 0
01/09/2017
9.89
 1,154,280 9.98 9.98 9.83 0 11,500 -0.2
31/08/2017
9.98
 1,701,820 9.98 9.98 9.83 272,600 58,870 3.4
30/08/2017
9.98
 1,332,300 9.98 10.01 9.83 11,580 0 0.2
29/08/2017
9.98
 1,160,030 10.04 10.04 9.83 11,620 0 0.2
28/08/2017
10.04
 883,300 10.07 10.14 9.95 11,950 0 0.2
25/08/2017
10.07
 1,998,030 10.07 10.07 9.95 11,350 0 0.2
24/08/2017
10.07
 1,853,030 9.95 10.14 9.80 178,840 0 2.9
23/08/2017
9.95
 1,991,950 9.89 9.95 9.80 11,440 0 0.2
22/08/2017
9.89
 1,025,980 9.95 9.98 9.83 11,440 0 0.2
21/08/2017
9.95
 1,105,880 9.98 10.01 9.89 1,000 10 0.0
18/08/2017
9.98
 1,175,280 10.01 10.01 9.83 80 0 0.0
17/08/2017
10.01
 1,062,010 10.07 10.07 9.98 0 0 0
16/08/2017
10.07
 2,079,200 10.04 10.11 9.86 0 0 0
15/08/2017
10.04
 1,961,360 10.11 10.14 9.95 0 0 0
14/08/2017
10.11
 2,014,110 10.11 10.14 9.83 0 0 0
11/08/2017
10.11
 1,129,750 10.17 10.20 10.01 0 0 0
10/08/2017
10.17
 1,531,150 10.17 10.26 9.95 0 0 0
09/08/2017
10.17
 1,087,180 10.38 10.50 10.14 500 0 0.0
08/08/2017
10.38
 1,864,800 10.32 10.38 10.07 200 0 0.0
07/08/2017
10.32
 867,870 10.32 10.35 10.14 0 0 0
04/08/2017
10.32
 1,061,290 10.04 10.38 10.11 5,000 0 0.1
03/08/2017
10.04
 1,277,720 10.04 10.11 9.77 500 0 0.0
02/08/2017
10.04
 1,465,270 10.26 10.26 9.98 30 0 0.0
01/08/2017
10.26
 1,584,370 10.50 10.54 10.26 300 30 0.0
31/07/2017
10.50
 1,999,370 10.50 10.57 10.29 244,840 0 4.2
28/07/2017
10.50
 1,244,100 10.57 10.60 10.44 0 0 0
27/07/2017
10.57
 919,810 10.57 10.66 10.50 0 0 0
26/07/2017
10.57
 1,397,260 10.41 10.57 10.44 0 0 0
25/07/2017
10.41
 1,024,730 10.41 10.41 10.35 0 0 0
24/07/2017
10.41
 1,081,770 10.38 10.44 10.23 0 0 0
21/07/2017
10.38
 1,323,180 10.35 10.60 10.23 1,200 0 0.0
20/07/2017
10.35
 1,342,990 10.75 10.75 10.26 120 450 -0.0
19/07/2017
10.75
 1,087,600 10.72 10.87 10.69 0 0 0
18/07/2017
10.72
 1,024,930 11.03 11.06 10.69 0 5,000 -0.1
17/07/2017
11.03
 1,047,910 11.21 11.27 11.00 0 0 0
14/07/2017
11.21
 908,890 11.18 11.27 11.06 0 0 0
13/07/2017
11.18
 671,720 11.18 11.24 11.00 0 0 0
12/07/2017
11.18
 645,330 11.21 11.33 11.18 0 0 0
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
11.21
 1,337,710 11.03 11.36 11.09 23,290 2,000 0.4
10/07/2017
11.03
 1,169,840 11.70 11.70 11.03 0 0 0
07/07/2017
11.70
 532,220 12.00 12.00 11.47 0 0 0
06/07/2017
12.00
 2,617,080 11.23 12.00 11.11 510 3,600 -0.1
05/07/2017
11.23
 1,357,740 11.20 11.23 11.00 0 0 0
04/07/2017
11.20
 980,990 11.14 11.23 10.88 0 610 -0.0
03/07/2017
11.14
 530,850 11.29 11.29 11.06 2,400 0 0.0
30/06/2017
11.29
 621,050 11.06 11.29 10.94 187,720 0 3.6
29/06/2017
11.06
 1,186,330 11.20 11.20 10.88 0 100 -0.0
28/06/2017
11.20
 1,057,830 11.38 11.38 10.94 2,210 0 0.0
27/06/2017
11.38
 667,390 11.53 11.56 11.29 0 0 0
26/06/2017
11.53
 2,563,310 11.44 11.76 11.41 1,100 2,000 -0.0
23/06/2017
11.44
 1,868,080 11.35 11.53 11.23 200 0 0.0
22/06/2017
11.35
 1,542,060 11.32 11.41 11.20 300 0 0.0
21/06/2017
11.32
 1,295,610 11.41 11.41 11.03 1,020 20,820 -0.4
20/06/2017
11.41
 2,136,670 11.14 11.47 10.94 100 7,280 -0.1
19/06/2017
11.14
 1,262,850 11.06 11.23 10.91 100 10 0.0
16/06/2017
11.06
 668,860 11.06 11.06 10.82 0 0 0
15/06/2017
11.06
 1,638,280 11.14 11.26 10.82 0 0 0
14/06/2017
11.14
 1,768,500 11.03 11.23 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |