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

13.80
-0.10
(-0.72%)
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)
03/11/2021
14.69
 13,562,100 15.54 15.62 14.69 108,000 547,100 -8.2
02/11/2021
15.54
 10,275,000 15.38 15.87 15.26 53,300 227,900 -3.4
01/11/2021
15.38
 12,784,500 14.56 15.42 14.69 366,200 252,200 2.1
29/10/2021
14.56
 10,596,800 14.20 14.69 14.24 11,100 354,900 -6.1
28/10/2021
14.20
 12,470,100 13.83 14.36 13.83 2,500 610,500 -10.6
27/10/2021
13.83
 5,648,500 13.75 13.99 13.75 10,500 100,000 -1.5
26/10/2021
13.75
 2,654,600 13.87 13.87 13.71 0 26,300 -0.4
25/10/2021
13.87
 4,294,200 13.87 14.07 13.87 6,500 800,000 -13.6
22/10/2021
13.87
 10,344,600 13.58 14.16 13.54 0 1,243,400 -21.2
21/10/2021
13.58
 2,084,800 13.58 13.67 13.54 20,900 200,100 -3.0
20/10/2021
13.58
 3,350,700 13.50 13.75 13.50 900 212,900 -3.5
19/10/2021
13.50
 4,908,800 13.67 13.71 13.50 31,200 90,900 -1.0
18/10/2021
13.67
 4,559,600 13.91 13.95 13.67 26,700 57,600 -0.5
15/10/2021
13.91
 6,120,300 13.99 14.03 13.83 62,300 216,500 -2.6
14/10/2021
13.99
 6,255,200 13.95 14.07 13.91 5,000 303,100 -5.1
13/10/2021
13.95
 9,069,500 14.03 14.12 13.95 3,000 561,000 -9.6
12/10/2021
14.03
 4,003,700 13.87 14.12 13.91 22,800 702,000 -11.6
11/10/2021
13.87
 4,623,500 13.91 13.95 13.79 23,300 500,000 -7.8
08/10/2021
13.91
 4,597,300 14.12 14.20 13.91 1,200 15,000 -0.2
07/10/2021
14.12
 4,972,300 14.36 14.40 14.12 3,400 98,200 -1.7
06/10/2021
14.36
 9,667,900 14.32 14.40 14.20 0 200,900 -3.5
05/10/2021
14.32
 11,175,800 14.28 14.40 14.12 500 221,500 -3.9
04/10/2021
14.28
 13,891,100 14.60 14.60 14.20 1,600 0 0.0
01/10/2021
14.60
 12,410,500 14.56 14.60 14.24 21,700 817,500 -14.2
30/09/2021
14.56
 9,729,900 14.52 14.56 14.20 100 269,500 -4.8
29/09/2021
14.52
 12,156,900 14.73 14.73 14.16 28,400 422,400 -6.9
28/09/2021
14.73
 17,649,000 14.60 14.89 14.16 28,000 488,000 -8.2
27/09/2021
14.60
 8,061,100 14.73 14.81 14.40 700 537,000 -9.6
24/09/2021
14.73
 15,939,900 14.40 14.93 14.32 150,200 634,200 -8.7
23/09/2021
14.40
 22,367,000 14.07 14.44 14.12 101,100 1,633,500 -27.0
22/09/2021
14.07
 4,641,600 14.03 14.07 13.91 1,600 327,200 -5.6
21/09/2021
14.03
 7,047,600 14.07 14.20 13.79 45,800 128,500 -1.4
20/09/2021
14.07
 6,135,300 14.03 14.20 13.91 6,000 302,700 -5.1
17/09/2021
14.03
 8,268,700 13.95 14.03 13.87 124,400 3,782,000 -62.8
16/09/2021
13.95
 10,089,100 14.52 14.52 13.95 13,100 870,600 -14.8
15/09/2021
14.52
 7,235,800 14.24 14.52 14.24 10,200 580,200 -10.1
14/09/2021
14.24
 11,365,200 14.07 14.36 13.67 37,700 1,648,000 -27.2
13/09/2021
14.07
 16,053,900 13.99 14.97 14.07 68,700 388,800 -5.5
10/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 12.8 (Volume + 50%, Ratio=0.50)
10/09/2021
13.99
 2,452,800 13.10 13.99 13.99 6,000 772,300 -13.1
09/09/2021
13.11
 13,850,600 13.46 13.50 13.11 12,400 564,100 -10.2
08/09/2021
13.46
 11,728,700 13.74 13.74 13.21 4,200 120,500 -2.2
07/09/2021
13.74
 8,171,000 14.28 14.28 13.71 15,700 76,000 -1.2
06/09/2021
14.28
 10,601,700 13.92 14.42 13.78 285,600 132,900 3.0
01/09/2021
13.92
 7,135,100 13.82 14.03 13.67 48,900 372,600 -6.3
31/08/2021
13.82
 15,861,400 13.46 14.06 13.25 175,800 309,300 -2.5
30/08/2021
13.46
 13,644,300 13.04 13.60 13.25 86,180 408,580 -6.1
27/08/2021
13.04
 3,817,000 12.97 13.07 12.72 5,400 251,500 -4.5
26/08/2021
12.97
 2,099,200 13.00 13.07 12.89 8,500 300,000 -5.4
25/08/2021
13.00
 3,090,700 12.89 13.11 12.82 6,300 319,000 -5.7
24/08/2021
12.89
 5,670,400 13.32 13.32 12.89 4,000 418,000 -7.6
23/08/2021
13.32
 7,320,600 13.46 13.46 12.97 16,000 312,000 -5.5
20/08/2021
13.46
 12,077,800 13.43 13.53 13.04 7,500 473,100 -8.8
19/08/2021
13.43
 3,452,000 13.67 13.71 13.43 3,300 324,400 -6.1
18/08/2021
13.67
 12,004,700 13.50 13.82 13.36 80,800 762,000 -13.1
17/08/2021
13.50
 5,232,500 13.60 13.64 13.39 8,400 548,800 -10.3
16/08/2021
13.60
 5,700,100 13.74 13.85 13.60 14,200 388,000 -7.2
13/08/2021
13.74
 7,676,500 13.82 13.82 13.36 3,700 222,900 -4.0
12/08/2021
13.82
 4,621,300 14.03 14.03 13.74 1,000 207,100 -4.0
11/08/2021
14.03
 7,943,600 13.92 14.17 13.96 31,900 546,600 -10.2
10/08/2021
13.92
 11,920,900 13.39 13.96 13.43 50,700 501,500 -8.8
09/08/2021
13.39
 5,071,400 13.36 13.46 13.32 72,400 502,000 -8.1
06/08/2021
13.36
 6,248,500 13.43 13.53 13.28 4,500 372,500 -7.0
05/08/2021
13.43
 6,237,000 13.39 13.53 13.25 4,700 276,200 -5.1
04/08/2021
13.39
 3,176,300 13.60 13.60 13.36 900 170,000 -3.2
03/08/2021
13.60
 8,621,700 13.32 13.60 13.21 1,000 201,600 -3.8
02/08/2021
13.32
 3,503,100 13.57 13.57 13.28 9,200 217,300 -3.9
30/07/2021
13.57
 13,089,800 13.39 13.78 13.25 30,400 376,500 -6.6
29/07/2021
13.39
 2,532,000 13.57 13.57 13.36 200 82,500 -1.6
28/07/2021
13.57
 6,891,300 13.32 13.60 13.11 21,600 54,200 -0.6
27/07/2021
13.32
 3,805,800 13.18 13.39 13.14 3,800 65,900 -1.2
26/07/2021
13.18
 2,480,600 13.11 13.25 12.82 29,700 56,300 -0.5
23/07/2021
13.11
 2,982,900 13.57 13.57 13.11 15,700 119,000 -1.9
22/07/2021
13.57
 5,776,100 13.39 13.60 13.21 48,200 520,200 -8.9
21/07/2021
13.39
 11,064,400 13.36 13.57 13.11 116,400 20,400 1.8
20/07/2021
13.36
 8,076,300 12.79 13.39 12.47 318,800 672,200 -6.2
19/07/2021
12.79
 6,864,600 13.60 13.60 12.79 131,100 165,700 -0.6
16/07/2021
13.60
 4,106,700 13.57 13.96 13.53 141,300 85,800 1.1
15/07/2021
13.57
 3,740,900 13.53 13.67 13.39 422,300 1,044,000 -11.8
14/07/2021
13.53
 3,969,700 13.92 13.99 13.32 119,300 149,500 -0.6
13/07/2021
13.92
 5,483,500 13.28 13.92 13.11 792,900 15,700 15.0
12/07/2021
13.28
 7,699,900 14.17 14.17 13.18 270,800 275,000 -0.1
09/07/2021
14.17
 4,030,600 14.91 14.91 14.06 19,800 172,500 -3.1
08/07/2021
14.91
 3,314,900 15.52 15.52 14.74 172,000 111,800 1.0
07/07/2021
15.52
 10,158,200 14.60 15.52 13.85 317,700 135,200 4.0
06/07/2021
14.60
 10,233,800 15.09 15.16 14.45 69,500 195,300 -2.6
05/07/2021
15.09
 5,973,500 15.48 15.48 15.02 57,600 241,000 -4.0
02/07/2021
15.48
 3,599,400 15.52 15.59 15.37 10,500 32,600 -0.5
01/07/2021
15.52
 3,459,100 15.48 15.59 15.41 24,000 121,400 -2.1
30/06/2021
15.48
 2,541,500 15.52 15.66 15.48 18,100 39,900 -0.5
29/06/2021
15.52
 4,099,900 15.62 15.80 15.52 67,000 652,000 -12.9
28/06/2021
15.62
 3,853,700 15.62 15.69 15.52 11,300 77,200 -1.4
25/06/2021
15.62
 4,052,900 15.69 15.80 15.52 10,100 26,400 -0.4
24/06/2021
15.69
 3,828,100 15.66 15.87 15.52 39,800 8,000 0.7
23/06/2021
15.66
 6,701,900 16.08 16.08 15.66 28,600 126,600 -2.2
22/06/2021
16.08
 5,421,700 16.15 16.51 16.05 370,000 426,000 -1.3
21/06/2021
16.15
 5,885,900 16.65 16.65 16.15 29,400 426,100 -9.2
18/06/2021
16.65
 16,894,200 15.73 16.83 15.66 720,800 1,721,000 -23.4
17/06/2021
15.73
 3,424,600 15.94 15.94 15.66 16,800 38,300 -0.5
16/06/2021
15.94
 6,656,300 15.80 16.19 15.66 338,000 261,700 1.7
15/06/2021
15.80
 8,303,000 15.73 15.80 15.23 231,600 212,800 0.4

Chính sách bảo mật | Điều khoản sử dụng |