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)
13/01/2023
6.81
 3,071,100 6.79 6.93 6.75 223,800 65,110 1.1
12/01/2023
6.79
 1,979,700 6.87 6.90 6.77 181,300 3,400 1.3
11/01/2023
6.87
 3,417,800 6.81 6.99 6.81 139,700 5,700 1.0
10/01/2023
6.81
 2,728,300 6.70 6.93 6.57 226,400 75,800 1.1
09/01/2023
6.70
 1,747,200 6.71 6.84 6.70 119,700 107,400 0.1
06/01/2023
6.71
 3,148,300 6.86 6.94 6.71 85,400 101,600 -0.1
05/01/2023
6.86
 2,095,400 6.85 6.92 6.77 240,100 3,600 1.7
04/01/2023
6.85
 3,764,800 6.95 7.03 6.84 45,600 0 0.3
03/01/2023
6.95
 4,228,100 6.55 6.95 6.55 186,700 0 1.3
30/12/2022
6.55
 2,016,200 6.61 6.66 6.36 17,500 181,900 -1.1
29/12/2022
6.61
 2,045,900 6.65 6.84 6.56 125,900 41,000 0.6
28/12/2022
6.65
 1,890,700 6.65 6.75 6.56 27,000 15,100 0.1
27/12/2022
6.65
 3,087,900 6.25 6.65 6.22 171,040 22,400 1.0
26/12/2022
6.25
 3,968,400 6.71 6.71 6.25 38,800 12,000 0.2
23/12/2022
6.71
 1,941,900 6.75 6.80 6.61 25,810 184,500 -1.1
22/12/2022
6.75
 2,816,200 6.66 6.89 6.46 21,600 67,000 -0.3
21/12/2022
6.66
 5,446,200 6.75 6.99 6.35 7,000 205,500 -1.4
20/12/2022
6.75
 8,598,700 7.09 7.18 6.65 267,400 27,900 1.7
19/12/2022
7.09
 8,986,800 7.62 7.68 7.09 112,100 204,700 -0.7
16/12/2022
7.62
 7,958,800 7.41 7.62 7.18 1,917,400 8,010 15.1
15/12/2022
7.41
 8,297,500 7.52 7.76 7.40 112,900 286,700 -1.3
14/12/2022
7.52
 9,615,100 7.03 7.52 7.12 34,300 19,300 0.1
13/12/2022
7.03
 4,736,700 6.82 7.03 6.71 158,620 208,000 -0.4
12/12/2022
6.82
 7,067,100 6.88 7.14 6.80 543,600 117,400 3.0
09/12/2022
6.88
 3,650,800 6.91 7.00 6.81 58,900 27,100 0.2
08/12/2022
6.91
 9,388,700 6.47 6.91 6.65 476,300 14,827 3.3
07/12/2022
6.47
 9,409,600 6.95 6.95 6.47 273,300 463,931 -1.3
06/12/2022
6.95
 15,093,700 7.47 7.47 6.95 142,800 34,800 0.8
05/12/2022
7.47
 9,502,000 7.71 7.99 7.47 100,800 56,263 0.3
02/12/2022
7.71
 10,129,300 7.55 7.72 7.13 225,700 92,800 1.1
01/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2022
7.55
 10,810,500 7.62 8.09 7.52 67,600 47,193 0.2
30/11/2022
7.62
 9,832,700 7.58 7.82 7.49 237,400 2,164,300 -17.5
29/11/2022
7.58
 12,608,100 7.72 7.87 7.37 94,700 132,000 -0.3
28/11/2022
7.72
 8,110,800 7.22 7.72 7.38 43,400 192,200 -1.4
25/11/2022
7.22
 7,036,600 6.78 7.22 6.87 94,373 11,800 0.7
24/11/2022
6.78
 5,618,900 6.65 6.83 6.49 181,300 61,100 1.0
23/11/2022
6.65
 9,814,300 6.66 7.00 6.51 90,900 133,300 -0.3
22/11/2022
6.66
 15,182,100 6.23 6.66 6.53 302,900 26,300 2.2
21/11/2022
6.23
 5,389,400 5.83 6.23 5.98 192,800 226,200 -0.2
18/11/2022
5.83
 12,621,900 5.45 5.83 5.11 130,900 255,800 -0.9
17/11/2022
5.45
 6,806,700 5.10 5.45 5.27 135,100 16,800 0.8
16/11/2022
5.10
 11,014,000 4.77 5.10 4.44 404,300 0 2.5
15/11/2022
4.77
 5,079,500 5.12 5.12 4.77 198,500 0 1.1
14/11/2022
5.12
 8,490,000 5.50 5.50 5.12 347,800 0 2.1
11/11/2022
5.50
 7,148,400 5.91 6.19 5.50 11,100 203,600 -1.3
10/11/2022
5.91
 8,050,300 6.35 6.35 5.91 13,800 38,100 -0.2
09/11/2022
6.35
 5,550,500 6.07 6.48 6.24 99,100 31,100 0.5
08/11/2022
6.07
 6,362,900 5.69 6.07 5.70 408,608 200 3.0
07/11/2022
5.69
 6,708,400 6.12 6.17 5.69 272,600 75 1.9
04/11/2022
6.12
 6,433,600 6.57 6.57 6.12 420,500 9,400 3.0
03/11/2022
6.57
 2,199,800 6.74 6.74 6.53 14,900 36,300 -0.2
02/11/2022
6.74
 2,003,800 6.80 6.93 6.72 62,600 59,800 0.0
01/11/2022
6.80
 2,504,300 6.70 6.95 6.70 99,400 109,500 -0.1
31/10/2022
6.70
 4,862,100 6.89 6.95 6.50 9,900 46,100 -0.3
28/10/2022
6.89
 3,192,000 6.75 7.14 6.83 45,500 58,469 -0.1
27/10/2022
6.75
 3,628,000 6.32 6.75 6.28 157,800 0 1.2
26/10/2022
6.32
 4,717,700 6.74 6.99 6.32 291,000 1,800 2.2
25/10/2022
6.74
 6,034,800 7.05 7.27 6.59 141,900 100 1.2
24/10/2022
7.05
 7,472,400 7.57 7.86 7.05 6,000 100 0.1
21/10/2022
7.57
 4,515,900 8.13 8.20 7.57 0 0 0
20/10/2022
8.13
 2,114,100 8.25 8.25 8.03 133,400 136,400 -0.0
19/10/2022
8.25
 1,218,300 8.29 8.45 8.24 3,200 9,400 -0.1
18/10/2022
8.29
 4,053,300 8.07 8.58 8.19 60,800 20,900 0.4
17/10/2022
8.07
 2,050,900 8.14 8.19 7.88 12,500 20,252 -0.1
14/10/2022
8.14
 3,257,900 8.14 8.37 8.07 100 6,200 -0.1
13/10/2022
8.14
 1,727,300 8.17 8.28 8.03 124,400 1,700 1.2
12/10/2022
8.17
 3,330,700 7.78 8.31 7.70 700,100 0 6.8
11/10/2022
7.78
 4,323,700 8.37 8.37 7.78 310,700 0 2.9
10/10/2022
8.37
 4,256,100 8.00 8.37 7.87 100 14,700 -0.1
07/10/2022
8.00
 7,130,900 8.58 8.58 7.99 77,500 51,400 0.2
06/10/2022
8.58
 6,043,800 9.21 9.33 8.58 5,100 223,100 -2.2
05/10/2022
9.21
 4,233,400 8.96 9.37 9.12 42,200 15,300 0.3
04/10/2022
8.96
 5,089,500 9.04 9.37 8.87 22,300 343,154 -3.4
03/10/2022
9.04
 7,455,900 9.46 9.79 8.91 66,899 95,465 -0.3
30/09/2022
9.46
 7,665,300 9.08 9.46 8.62 268,500 100 3.0
29/09/2022
9.08
 6,448,000 9.75 10.00 9.08 10,800 116,720 -1.1
28/09/2022
9.75
 9,967,100 10.13 10.38 9.54 5,231 148,100 -1.7
27/09/2022
10.13
 11,456,500 9.58 10.25 9.71 125,600 9,500 1.4
26/09/2022
9.58
 10,167,700 9.21 9.67 9.08 163,000 1,200 1.9
23/09/2022
9.21
 3,628,900 9.33 9.50 9.08 0 80,821 -0.9
22/09/2022
9.33
 4,084,000 9.00 9.37 8.87 43,000 62,100 -0.2
21/09/2022
9.00
 4,299,300 8.75 9.04 8.62 18,500 7,200 0.1
20/09/2022
8.75
 3,474,400 8.37 8.75 8.37 104,800 155,858 -0.5
19/09/2022
8.37
 4,197,400 8.87 8.96 8.37 28,200 664,500 -6.4
16/09/2022
8.87
 2,386,100 9.17 9.17 8.83 202,623 223,100 -0.2
15/09/2022
9.17
 1,868,600 9.17 9.29 9.12 13,600 0 -3.5
14/09/2022
9.17
 3,790,600 9.29 9.29 8.96 132,800 450,000 -1.5
13/09/2022
9.29
 2,756,400 9.29 9.46 9.17 57,700 1,520,000 -1.5
12/09/2022
9.29
 3,282,900 9.29 9.54 9.21 5,510 1,005,000 -4.5
09/09/2022
9.29
 3,580,400 9.37 9.54 9.12 200 410,000 -4.5
08/09/2022
9.37
 3,460,000 9.63 9.75 9.29 306,400 653,600 -3.9
07/09/2022
9.63
 5,326,100 10.00 10.04 9.33 19,400 1,000,000 -11.3
06/09/2022
10.00
 2,939,000 10.04 10.13 10.00 111,900 1,100 1.3
05/09/2022
10.04
 2,112,300 10.13 10.21 10.00 259,700 84,900 2.1
31/08/2022
10.13
 3,064,800 9.96 10.21 9.92 1,000 70,700 -0.8
30/08/2022
9.96
 3,103,200 10.13 10.25 9.96 1,000 132,600 -1.6
29/08/2022
10.13
 4,854,400 10.46 10.46 9.92 18,100 137,800 -1.4
26/08/2022
10.46
 7,969,500 10.42 10.80 10.38 22,800 238,500 -2.7
25/08/2022
10.42
 5,028,900 10.13 10.46 10.13 178,300 300,000 -1.5
24/08/2022
10.13
 2,986,700 10.09 10.17 10.04 89,700 4,700 1.0

Chính sách bảo mật | Điều khoản sử dụng |