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)
-1.40 -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)
23/08/2022
10.09
2,415,200 9.75 10.09 9.63 63,700 0 0.8
22/08/2022
9.75
3,048,100 10.00 10.04 9.75 400 172,800 -2.0
19/08/2022
10.00
3,466,600 10.17 10.30 10.00 18,800 177,900 -1.9
18/08/2022
10.17
2,879,100 10.34 10.34 10.17 1,000 106,700 -1.3
17/08/2022
10.34
4,672,800 10.38 10.67 10.30 8,300 138,400 -1.6
16/08/2022
10.38
2,811,000 10.42 10.46 10.30 3,000 0 0.0
15/08/2022
10.42
3,612,900 10.34 10.55 10.34 0 58,400 -0.7
12/08/2022
10.34
3,099,500 10.25 10.42 10.13 154,500 300 1.9
11/08/2022
10.25
4,695,600 10.55 10.71 10.21 44,300 232,600 -2.3
10/08/2022
10.55
3,739,300 10.50 10.71 10.46 2,000 47,100 -0.6
09/08/2022
10.50
8,430,600 10.30 10.76 10.30 17,700 6,200 0.1
08/08/2022
10.30
4,598,900 10.42 10.59 10.30 12,100 92,600 -1.0
05/08/2022
10.42
3,113,600 10.42 10.46 10.25 21,300 68,300 -0.6
04/08/2022
10.42
7,074,100 10.30 10.63 10.25 71,400 559,400 -6.1
03/08/2022
10.30
7,038,500 10.30 10.30 10.13 206,500 1,531,900 -16.3
02/08/2022
10.30
5,297,000 10.25 10.46 10.13 78,500 188,300 -1.4
01/08/2022
10.25
5,826,800 9.88 10.30 9.83 183,500 16,000 2.1
29/07/2022
9.88
2,847,800 9.88 10.04 9.79 2,000 8,200 -0.1
28/07/2022
9.88
4,161,300 9.67 10.04 9.79 156,900 0 1.9
27/07/2022
9.67
2,503,800 9.50 9.71 9.37 0 0 -0.4
26/07/2022
9.50
1,477,800 9.50 9.67 9.46 100 36,300 -0.4
25/07/2022
9.50
2,007,500 9.63 9.63 9.42 3,500 109,000 -1.2
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2022
9.63
2,286,300 9.71 9.88 9.63 35,800 600 -0.3
21/07/2022
9.71
2,961,300 9.91 10.04 9.67 600 63,000 -0.7
20/07/2022
9.91
6,627,400 9.55 10.20 9.67 897,600 45,100 10.4
19/07/2022
9.55
3,861,900 9.59 9.63 9.30 4,700 157,700 -1.8
18/07/2022
9.59
4,590,200 9.67 9.87 9.55 600 34,200 -0.4
15/07/2022
9.67
5,997,300 9.42 9.91 9.51 50,600 0 0.6
14/07/2022
9.42
3,974,500 9.26 9.59 9.18 91,200 0 1.1
13/07/2022
9.26
4,410,700 9.46 9.55 9.26 11,000 0 0.1
12/07/2022
9.46
5,054,500 9.10 9.51 9.10 112,000 65,400 0.5
11/07/2022
9.10
3,634,900 9.14 9.34 8.98 6,700 5,300 0.0
08/07/2022
9.14
7,427,000 8.57 9.14 8.65 49,800 91,300 0.0
07/07/2022
8.57
2,908,500 8.44 8.69 8.40 68,200 61,500 0.1
06/07/2022
8.44
3,775,300 8.65 8.93 8.40 103,600 20,700 0.9
05/07/2022
8.65
2,952,100 9.02 9.06 8.65 100 180,600 -1.9
04/07/2022
9.02
2,272,900 8.93 9.18 8.89 30,900 773,800 -8.2
01/07/2022
8.93
4,121,000 8.73 9.02 8.40 93,500 813,000 -7.9
30/06/2022
8.73
4,799,400 9.14 9.34 8.73 23,200 947,600 -9.9
29/06/2022
9.14
3,271,400 9.38 9.42 8.98 500 713,700 -8.0
28/06/2022
9.38
4,416,900 9.18 9.63 9.18 57,300 222,900 -1.9
27/06/2022
9.18
4,720,800 8.61 9.18 8.61 239,300 1,900 2.6
24/06/2022
8.61
3,070,300 8.73 8.85 8.61 16,600 122,300 -1.1
23/06/2022
8.73
3,035,900 8.61 8.81 8.57 35,800 600 0.4
22/06/2022
8.61
4,373,700 8.08 8.61 8.24 121,300 4,000 1.2
21/06/2022
8.08
4,828,000 8.09 8.24 7.56 336,500 100 3.3
20/06/2022
8.09
7,388,400 8.69 8.77 8.09 42,800 473,700 -4.4
17/06/2022
8.69
7,156,100 9.30 9.30 8.69 281,400 684,800 -4.3
16/06/2022
9.30
3,057,900 9.38 9.79 9.30 0 373,700 -4.3
15/06/2022
9.38
6,207,500 9.91 10.12 9.22 8,700 1,464,400 -16.7
14/06/2022
9.91
3,270,300 10.12 10.24 9.79 20,400 139,600 -1.4
13/06/2022
10.12
4,793,200 10.85 10.85 10.12 1,100 148,600 -1.8
10/06/2022
10.85
4,344,100 11.01 11.34 10.69 0 64,400 -0.9
09/06/2022
11.01
3,561,300 10.77 11.26 10.53 11,500 683,900 -9.1
08/06/2022
10.77
2,588,900 10.36 10.85 10.44 200,200 0 2.6
07/06/2022
10.36
4,158,400 10.28 10.40 10.04 100 659,800 -8.4
06/06/2022
10.28
3,302,000 10.57 10.73 10.28 44,100 300,000 -3.2
03/06/2022
10.57
2,316,700 10.69 10.85 10.53 6,800 45,000 -0.5
02/06/2022
10.69
4,340,400 11.14 11.26 10.65 11,100 134,100 -1.6
01/06/2022
11.14
2,791,800 11.14 11.30 10.93 29,800 55,700 -0.4
31/05/2022
11.14
3,769,600 11.34 11.38 11.14 56,800 19,800 0.5
30/05/2022
11.34
3,129,200 11.38 11.59 11.30 6,800 5,100 0.0
27/05/2022
11.38
4,061,400 11.34 11.46 11.26 22,700 24,600 -0.0
26/05/2022
11.34
6,406,800 11.06 11.50 11.14 11,300 101,500 -1.3
25/05/2022
11.06
6,590,700 10.36 11.06 10.44 167,100 31,500 1.8
24/05/2022
10.36
3,505,100 10.32 10.48 9.99 26,400 50,600 -0.3
23/05/2022
10.32
3,882,200 10.85 11.01 10.24 16,400 107,800 -1.2
20/05/2022
10.85
4,081,400 10.57 11.06 10.53 26,600 4,800 0.3
19/05/2022
10.57
3,039,100 10.65 10.65 10.28 21,000 110,900 -1.2
18/05/2022
10.65
4,522,500 10.40 10.97 10.57 23,300 67,000 -0.6
17/05/2022
10.40
5,205,900 9.75 10.40 9.71 343,300 300 4.4
16/05/2022
9.75
4,056,300 9.83 10.36 9.71 320,200 46,200 3.3
13/05/2022
9.83
9,217,100 10.57 10.69 9.83 299,400 164,300 1.6
12/05/2022
10.57
4,013,800 11.34 11.38 10.57 4,200 161,100 -2.1
11/05/2022
11.34
3,095,400 11.22 11.59 11.14 49,800 91,300 -0.6
10/05/2022
11.22
4,559,900 11.26 11.26 10.53 273,500 0 3.8
09/05/2022
11.26
5,816,300 12.08 12.08 11.26 11,500 12,400 -0.0
06/05/2022
12.08
3,161,700 12.61 12.61 12.08 68,600 54,400 0.2
05/05/2022
12.61
2,516,400 12.73 13.01 12.48 13,200 182,400 -2.6
04/05/2022
12.73
3,402,000 13.14 13.18 12.69 13,500 136,700 -1.9
29/04/2022
13.14
4,207,500 12.81 13.22 12.69 334,600 500 5.4
28/04/2022
12.81
2,928,300 12.97 13.18 12.77 3,200 301,200 -4.7
27/04/2022
12.97
2,749,900 12.69 13.01 12.40 3,800 133,700 -2.0
26/04/2022
12.69
4,656,300 12.03 12.69 11.75 189,200 38,100 2.3
25/04/2022
12.03
5,830,400 12.93 13.22 12.03 15,900 191,700 -2.8
22/04/2022
12.93
3,327,400 12.57 13.18 12.40 3,100 45,700 -0.7
21/04/2022
12.57
5,306,500 12.73 13.05 12.12 191,800 8,800 2.8
20/04/2022
12.73
6,342,000 12.77 13.34 12.48 440,000 0 6.9
19/04/2022
12.77
4,983,200 13.71 13.99 12.77 195,000 8,500 3.0
18/04/2022
13.71
8,575,900 14.73 14.77 13.71 261,700 15,200 4.2
15/04/2022
14.73
3,978,600 15.26 15.46 14.52 5,200 1,700 0
14/04/2022
15.26
2,376,200 15.42 15.67 15.26 100 0 0.0
13/04/2022
15.42
4,082,500 15.34 15.62 14.93 900 14,400 -0.3
12/04/2022
15.34
4,946,500 15.50 15.87 15.34 200 3,300 -0.1
08/04/2022
15.50
6,189,500 16.16 16.28 15.50 7,700 78,800 -1.4
07/04/2022
16.16
5,987,700 16.48 16.60 16.16 9,200 45,900 -0.7
06/04/2022
16.48
5,242,700 16.60 16.73 16.32 7,000 23,500 -0.3
05/04/2022
16.60
4,617,200 16.81 16.89 16.60 13,000 55,200 -0.9
04/04/2022
16.81
3,408,500 16.89 17.05 16.77 3,600 94,100 -1.9
01/04/2022
16.89
4,074,500 16.48 16.97 16.32 1,600 8,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |