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

13.90
0.25
(1.83%)

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)
03/11/2023
11.20
5,553,900 11.25 11.50 11.20 146,700 271,300 -1.4
02/11/2023
11.25
5,958,300 10.55 11.25 10.70 3,000 32,600 -0.3
01/11/2023
10.55
8,892,700 10.15 10.70 9.90 581,600 0 5.9
31/10/2023
10.15
9,814,000 10.90 11.10 10.15 342,900 2,000 3.5
30/10/2023
10.90
4,929,600 11.40 11.60 10.90 15,700 0 0.2
27/10/2023
11.40
10,734,200 11.30 11.60 10.55 3,100 0 0.0
26/10/2023
11.30
12,671,200 12.10 12.10 11.30 40,200 11,400 0.3
25/10/2023
12.10
6,775,000 12 12.35 12.05 209,900 78,000 1.6
24/10/2023
12
4,430,300 11.80 12.10 11.60 5,500 106,200 -1.2
23/10/2023
11.80
6,174,700 11.90 12.15 11.70 31,100 468,300 -5.2
20/10/2023
11.90
5,669,300 11.40 11.95 11.30 89,900 2,700 1.0
19/10/2023
11.40
6,762,800 11.50 11.90 11.20 112,300 70,300 0.5
18/10/2023
11.50
12,166,800 11.60 12.05 11.05 330,800 27,900 3.5
17/10/2023
11.60
5,635,300 12.40 12.75 11.60 13,200 11,400 0.0
16/10/2023
12.40
11,723,300 12.20 12.75 12.10 15,400 12,400 0.0
13/10/2023
12.20
5,969,800 12.15 12.30 11.80 104,000 33,200 0.9
12/10/2023
12.15
5,518,000 12.15 12.55 12.05 5,900 305,200 -3.7
11/10/2023
12.15
4,569,600 11.95 12.15 11.80 24,000 14,500 0.1
10/10/2023
11.95
7,193,500 12.20 12.45 11.95 13,000 380,800 -4.5
09/10/2023
12.20
9,013,200 11.85 12.35 11.90 36,000 269,500 -2.8
06/10/2023
11.85
13,204,600 11.10 11.85 11.15 183,200 21,100 1.9
05/10/2023
11.10
5,822,400 11.30 11.50 10.90 3,800 40,500 -0.4
04/10/2023
11.30
9,315,700 11.05 11.55 10.65 605,600 170,700 4.9
03/10/2023
11.05
14,068,700 11.85 11.85 11.05 38,400 433,000 -4.6
02/10/2023
11.85
4,656,100 11.60 12.05 11.60 3,600 99,000 -1.1
29/09/2023
11.60
7,007,400 12 12.25 11.60 130,700 243,600 -1.4
28/09/2023
12
6,846,000 12.25 12.25 11.70 6,000 28,600 -0.3
27/09/2023
12.25
14,325,000 11.75 12.25 11 503,100 184,800 3.5
26/09/2023
11.75
18,579,900 12.60 12.60 11.75 294,300 208,400 1.0
25/09/2023
12.60
16,519,500 13.50 13.50 12.60 9,900 30,900 -0.3
22/09/2023
13.50
24,607,000 14.50 14.50 13.50 9,900 41,800 -0.5
21/09/2023
14.50
20,242,800 13.90 14.80 13.95 104,700 59,500 0.6
20/09/2023
13.90
12,347,100 13.70 13.95 13.65 21,300 2,800 0.3
19/09/2023
13.70
10,576,900 13.60 13.85 13.40 20,400 69,200 -0.7
18/09/2023
13.60
13,421,800 13.30 13.70 13.25 0 0 0
15/09/2023
13.30
10,559,900 13.50 13.80 13.25 73,700 736,000 -8.8
14/09/2023
13.50
13,363,800 13.60 13.80 13.05 37,500 400 0.5
13/09/2023
13.60
21,834,000 13.35 14.10 13.40 9,200 56,400 -0.6
12/09/2023
13.35
11,427,300 12.90 13.35 12.75 607,900 21,700 7.7
11/09/2023
12.90
16,278,700 13.30 13.50 12.90 35,800 458,700 -5.6
08/09/2023
13.30
9,756,600 13.35 13.55 13.25 35,000 54,100 -0.3
07/09/2023
13.35
13,994,700 13.35 13.80 13.35 49,800 232,600 -2.5
06/09/2023
13.35
13,117,500 13 13.35 12.70 224,200 148,500 1.0
05/09/2023
13
19,169,300 13.30 13.70 12.95 7,700 680,600 -8.9
31/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/08/2023
13.30
13,078,200 13.45 13.70 13.25 34,200 1,129,700 -14.7
30/08/2023
13.45
14,835,600 12.97 13.64 13.11 58,100 31,400 0.4
29/08/2023
12.97
13,837,200 12.53 13.21 12.53 705,900 98,300 8.2
28/08/2023
12.53
14,175,900 12.63 12.78 12.39 98,200 53,600 0.6
25/08/2023
12.63
14,176,300 12.53 12.92 12.53 202,900 99,800 1.4
24/08/2023
12.53
12,567,700 12.34 12.68 12.20 138,200 98,400 0.5
23/08/2023
12.34
12,700,100 12.24 12.63 12.24 69,600 178,900 -1.4
22/08/2023
12.24
23,751,200 11.47 12.24 11.18 397,100 138,000 3.3
21/08/2023
11.47
14,819,100 11.62 11.86 10.99 1,470,800 38,900 16.8
18/08/2023
11.62
22,575,000 12.49 12.49 11.62 198,700 87,700 1.3
17/08/2023
12.49
10,642,200 12.68 13.06 12.44 15,300 291,800 -3.6
16/08/2023
12.68
12,833,500 12.63 12.97 12.39 145,400 39,700 1.4
15/08/2023
12.63
18,514,700 13.06 13.26 12.49 54,900 956,800 -12.0
14/08/2023
13.06
19,683,900 12.24 13.06 12.44 31,700 526,700 -6.6
11/08/2023
12.24
18,401,500 11.47 12.24 11.28 283,900 117,500 2.0
10/08/2023
11.47
12,257,500 11.96 12.00 11.43 190,500 109,800 1.0
09/08/2023
11.96
12,063,800 11.81 12.10 11.57 196,100 34,000 2.0
08/08/2023
11.81
20,420,100 11.71 12.39 11.67 166,500 643,200 -5.9
07/08/2023
11.71
22,213,100 10.99 11.71 11.28 93,300 535,500 -5.3
04/08/2023
10.99
24,512,500 10.32 10.99 10.51 183,100 39,200 1.6
03/08/2023
10.32
10,263,900 10.22 10.56 10.12 0 34,300 -0.4
02/08/2023
10.22
9,791,100 10.12 10.32 10.03 532,900 21,400 5.4
01/08/2023
10.12
13,749,200 10.51 10.80 10.12 77,100 263,600 -2.0
31/07/2023
10.51
12,949,400 9.93 10.61 9.98 485,800 49,300 4.7
28/07/2023
9.93
12,971,400 9.93 10.22 9.79 43,100 81,200 -0.4
27/07/2023
9.93
17,955,400 9.55 10.03 9.55 81,800 127,200 -0.5
26/07/2023
9.55
12,408,200 9.26 9.62 9.26 27,400 1,100 0.3
25/07/2023
9.26
8,269,700 9.24 9.33 9.21 120,700 11,300 1.0
24/07/2023
9.24
7,499,700 9.06 9.24 9.09 239,700 27,700 2.0
21/07/2023
9.06
4,470,600 8.97 9.08 8.98 200 36,300 -0.3
20/07/2023
8.97
3,868,700 8.96 9.00 8.90 109,800 136,400 -0.2
19/07/2023
8.96
9,666,200 9.16 9.22 8.95 17,900 404,400 -3.6
18/07/2023
9.16
6,878,500 9.27 9.27 9.11 121,400 114,900 0.1
17/07/2023
9.27
8,473,800 9.13 9.35 9.18 255,100 50,200 2.0
14/07/2023
9.13
8,166,900 9.06 9.23 9.03 141,500 127,400 0.1
13/07/2023
9.06
6,718,800 9.02 9.15 9.04 57,000 48,500 0.1
12/07/2023
9.02
6,481,700 9.18 9.28 9.01 37,200 121,300 -0.8
11/07/2023
9.18
9,904,000 9.06 9.34 9.09 82,900 700 0.8
10/07/2023
9.06
8,172,800 8.97 9.15 8.97 79,400 27,900 0.5
07/07/2023
8.97
6,645,300 9.05 9.16 8.92 11,900 68,500 -0.5
06/07/2023
9.05
18,017,200 8.74 9.12 8.72 263,300 69,900 1.8
05/07/2023
8.74
4,185,200 8.69 8.80 8.70 173,400 16,200 1.4
04/07/2023
8.69
3,212,800 8.59 8.76 8.58 6,900 1,500 0.0
03/07/2023
8.59
1,534,000 8.57 8.67 8.55 18,300 50,700 -0.3
30/06/2023
8.57
2,854,600 8.61 8.61 8.54 14,400 31,200 -0.1
29/06/2023
8.61
4,074,900 8.75 8.77 8.58 20,200 96,300 -0.7
28/06/2023
8.75
7,382,800 8.63 8.82 8.64 263,600 12,000 2.3
27/06/2023
8.63
3,015,500 8.65 8.74 8.59 44,300 43,600 0.0
26/06/2023
8.65
6,852,500 8.74 8.76 8.48 40,600 306,100 -2.4
23/06/2023
8.74
6,053,800 8.78 8.90 8.66 34,600 91,300 -0.5
22/06/2023
8.78
7,055,000 8.66 8.81 8.68 173,200 0 1.6
21/06/2023
8.66
4,786,700 8.50 8.68 8.50 240,400 0 2.1
20/06/2023
8.50
2,969,000 8.35 8.53 8.36 80,900 75,900 0.0
19/06/2023
8.35
4,261,200 8.40 8.48 8.34 2,700 265,300 -2.3
16/06/2023
8.40
6,030,200 8.49 8.68 8.40 109,000 704,400 -5.2
15/06/2023
8.49
5,782,800 8.63 8.64 8.48 15,900 300,500 -2.5

Chính sách bảo mật | Điều khoản sử dụng |