CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

14.05
-0.40
(-2.77%)
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
(2025-11-05) 		-0.25 -1.70% 36,184,100 -1,737,800 -25.5
13.90
15.10
14.05
2 tháng
(2025-10-06) 		-4.50 -23.75% 173,472,300 -4,922,600 -87.4
13.90
19.70
14.05
3 tháng
(2025-09-08) 		-2.05 -12.42% 281,650,500 -2,232,200 -38.9
13.90
19.70
14.05
6 tháng
(2025-06-09) 		-1.25 -7.96% 818,781,000 -3,186,300 -41.2
13.90
19.70
14.05
12 tháng
(2024-12-10) 		6.63 84.78% 1,307,427,900 -17,384,300 -169.1
7
19.70
14.05
24 tháng
(2023-12-18) 		7.47 106.99% 1,929,747,500 -86,746 -6.2
6.71
19.70
14.05
36 tháng
(2022-12-21) 		11.20 344.69% 2,604,445,600 -2,727,110 -22.2
3.08
19.70
14.05
60 tháng
(2020-12-31) 		9.74 206.75% 4,285,215,400 -7,372,503 -80.3
2.37
19.70
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
3.76
 2,220,220 3.75 3.80 3.70 23,420 385,330 -1.7
22/09/2020
3.75
 2,881,060 3.77 3.78 3.71 45,300 6,900 0.2
21/09/2020
3.77
 1,903,260 3.81 3.85 3.77 57,020 2,580 0.3
18/09/2020
3.81
 1,161,250 3.82 3.87 3.78 0 16,620 -0.1
17/09/2020
3.82
 4,601,400 3.72 3.90 3.70 210,120 107,040 0.5
16/09/2020
3.72
 1,690,970 3.70 3.77 3.68 56,830 0 0.3
15/09/2020
3.70
 2,609,730 3.76 3.81 3.69 54,030 41,840 0.1
14/09/2020
3.76
 1,890,060 3.72 3.81 3.74 48,280 100,000 -0.3
11/09/2020
3.72
 2,987,620 3.65 3.77 3.65 64,030 0 0.3
10/09/2020
3.65
 3,547,890 3.59 3.73 3.60 84,180 100,000 -0.1
09/09/2020
3.59
 1,865,740 3.62 3.62 3.56 126,830 70,000 0.3
08/09/2020
3.62
 2,291,890 3.55 3.63 3.53 473,160 66,760 1.9
07/09/2020
3.55
 3,339,850 3.50 3.64 3.49 472,430 0 2.1
04/09/2020
3.50
 2,238,510 3.58 3.58 3.47 10,300 63,060 -0.2
03/09/2020
3.58
 2,561,360 3.58 3.62 3.56 56,290 304,900 -1.1
01/09/2020
3.58
 2,621,800 3.52 3.60 3.48 296,680 201,000 0.4
31/08/2020
3.52
 3,252,160 3.60 3.61 3.48 28,000 36,480 -0.0
28/08/2020
3.60
 3,340,570 3.65 3.73 3.59 32,610 12,320 0.1
27/08/2020
3.65
 2,568,180 3.59 3.66 3.57 62,130 21,000 0.2
26/08/2020
3.59
 4,561,650 3.43 3.61 3.42 162,070 0 0.7
25/08/2020
3.43
 2,775,400 3.52 3.56 3.43 3,000 41,460 -0.2
24/08/2020
3.52
 3,963,150 3.37 3.54 3.40 105,340 0 0.5
21/08/2020
3.37
 2,686,480 3.33 3.39 3.35 40,490 0 0.2
20/08/2020
3.33
 2,741,970 3.33 3.41 3.32 0 101,990 -0.4
19/08/2020
3.33
 1,101,980 3.35 3.38 3.31 1,580 21,000 -0.1
18/08/2020
3.35
 2,012,070 3.32 3.42 3.32 35,210 660 0.1
17/08/2020
3.32
 2,230,740 3.33 3.34 3.28 22,820 1,000 0.1
14/08/2020
3.33
 2,125,980 3.35 3.37 3.28 0 20,880 -0.1
13/08/2020
3.35
 1,370,080 3.29 3.38 3.29 126,580 0 0.5
12/08/2020
3.29
 2,643,570 3.35 3.38 3.28 0 56,010 -0.2
11/08/2020
3.35
 2,373,600 3.40 3.43 3.35 78,080 112,210 -0.1
10/08/2020
3.40
 2,661,150 3.38 3.47 3.38 363,200 10,560 1.5
07/08/2020
3.38
 2,862,080 3.38 3.49 3.35 26,250 73,940 -0.2
06/08/2020
3.38
 3,884,550 3.26 3.46 3.23 379,670 6,970 1.6
05/08/2020
3.26
 2,921,050 3.22 3.35 3.20 663,290 18,700 2.7
04/08/2020
3.22
 3,235,730 3.23 3.37 3.21 71,640 234,690 -0.7
03/08/2020
3.23
 5,036,130 3.02 3.23 3.12 266,040 15,600 1.0
31/07/2020
3.02
 1,969,680 2.82 3.02 2.95 1,000 0 0.0
30/07/2020
2.82
 1,146,460 2.75 2.88 2.75 23,000 71,180 -0.2
29/07/2020
2.75
 2,972,470 2.94 2.94 2.74 23,000 71,180 -0.2
28/07/2020
2.94
 2,169,870 2.86 2.96 2.81 68,600 0 0.3
27/07/2020
2.86
 4,440,860 3.07 3.07 2.86 64,720 970 0.2
24/07/2020
3.07
 4,326,540 3.30 3.30 3.07 4,130 76,640 -0.3
23/07/2020
3.30
 2,030,230 3.35 3.35 3.24 0 38,610 -0.2
22/07/2020
3.35
 1,958,560 3.44 3.46 3.35 1,140 79,210 -0.3
21/07/2020
3.44
 2,377,930 3.36 3.47 3.38 7,530 45,610 -0.2
20/07/2020
3.36
 2,974,570 3.26 3.39 3.27 16,450 0 0.1
17/07/2020
3.26
 868,070 3.28 3.28 3.25 16,090 0 0.1
16/07/2020
3.28
 1,246,110 3.27 3.28 3.23 0 31,520 -0.1
15/07/2020
3.27
 922,030 3.28 3.30 3.26 3,100 29,480 -0.1
14/07/2020
3.28
 791,210 3.24 3.28 3.22 2,830 65,430 -0.3
13/07/2020
3.24
 1,960,350 3.27 3.32 3.24 0 67,050 -0.3
10/07/2020
3.27
 1,637,100 3.31 3.33 3.25 5,680 31,120 -0.1
09/07/2020
3.31
 2,428,960 3.22 3.32 3.21 12,180 0 0.1
08/07/2020
3.22
 1,543,600 3.17 3.22 3.16 120,130 1,060 0.5
07/07/2020
3.17
 2,181,380 3.25 3.29 3.17 1,000 113,890 -0.5
06/07/2020
3.25
 1,800,440 3.27 3.34 3.24 52,610 96,480 -0.2
03/07/2020
3.27
 1,765,780 3.24 3.35 3.21 0 48,570 -0.2
02/07/2020
3.24
 1,658,270 3.24 3.31 3.20 0 248,180 -1.0
01/07/2020
3.24
 3,410,850 3.03 3.24 3.04 161,230 0 0.6
30/06/2020
3.03
 3,458,920 3.12 3.22 2.98 70,280 16,270 0.2
29/06/2020
3.12
 3,466,900 3.32 3.32 3.10 76,430 34,430 0.2
26/06/2020
3.32
 1,509,360 3.37 3.42 3.27 19,150 154,150 -0.6
25/06/2020
3.37
 2,247,890 3.37 3.39 3.24 54,600 7,370 0.2
24/06/2020
3.37
 2,050,320 3.47 3.52 3.37 315,000 87,460 1.0
23/06/2020
3.47
 4,036,770 3.50 3.58 3.42 68,430 36,610 0.1
22/06/2020
3.50
 2,581,850 3.54 3.61 3.48 50,000 233,420 -0.8
19/06/2020
3.54
 2,681,820 3.51 3.59 3.49 0 132,980 -0.6
18/06/2020
3.51
 5,157,040 3.40 3.54 3.21 71,920 70,430 -0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/06/2020
3.40
 5,396,070 3.63 3.74 3.38 68,900 163,130 -0.4
16/06/2020
3.63
 5,284,430 3.58 3.72 3.59 265,070 0 1.4
15/06/2020
3.58
 7,115,430 3.81 4.07 3.58 0 160,720 -0.9
12/06/2020
3.81
 7,905,720 3.58 3.81 3.44 414,330 123,090 1.5
11/06/2020
3.58
 10,468,830 3.85 4.12 3.58 183,640 293,130 -0.6
10/06/2020
3.85
 6,766,360 3.60 3.85 3.50 274,150 455,000 -0.9
09/06/2020
3.60
 5,964,750 3.53 3.71 3.48 214,720 52,000 0.8
08/06/2020
3.53
 4,955,710 3.30 3.53 3.42 113,350 181,430 -0.3
05/06/2020
3.30
 5,627,700 3.12 3.32 3.19 141,380 200,000 -0.3
04/06/2020
3.12
 7,085,690 3.05 3.25 3.08 38,420 53,000 -0.1
03/06/2020
3.05
 5,128,220 2.85 3.05 2.85 31,050 66,360 -0.1
02/06/2020
2.85
 2,839,240 2.96 3.00 2.85 0 329,940 -1.3
01/06/2020
2.96
 3,982,460 2.93 3.01 2.94 23,790 0 0.1
29/05/2020
2.93
 1,870,890 2.84 2.97 2.79 81,820 0 0.3
28/05/2020
2.84
 2,105,120 2.78 2.87 2.77 173,560 26,670 0.6
27/05/2020
2.78
 5,855,110 2.95 2.98 2.76 108,710 95,630 0.1
26/05/2020
2.95
 4,700,790 2.98 3.00 2.94 7,680 40,560 -0.1
25/05/2020
2.98
 2,984,390 2.96 3.09 2.97 1,000 101,430 -0.4
22/05/2020
2.96
 2,151,160 3.02 3.05 2.96 0 94,530 -0.4
21/05/2020
3.02
 1,465,440 2.97 3.07 2.97 25,030 11,500 0.1
20/05/2020
2.97
 1,045,020 2.95 2.99 2.94 3,240 2,780 0.0
19/05/2020
2.95
 2,430,690 2.95 3.05 2.94 55,000 35,070 0.1
18/05/2020
2.95
 2,277,460 3.00 3.00 2.92 9,250 524,420 -2.1
15/05/2020
3.00
 2,628,380 3.12 3.19 3.00 22,380 90,750 -0.3
14/05/2020
3.12
 2,779,690 3.09 3.23 3.07 75,460 0 0.3
13/05/2020
3.09
 2,499,450 3.05 3.17 2.98 40,700 14,930 0.1
12/05/2020
3.05
 2,290,910 3.03 3.07 3.00 60,430 860 0.3
11/05/2020
3.03
 2,965,200 3.03 3.10 2.99 46,040 0 0.2
08/05/2020
3.03
 2,350,290 3.03 3.09 3.00 129,460 31,280 0.4
07/05/2020
3.03
 1,851,190 3.08 3.09 3.02 6,570 0 0.0
06/05/2020
3.08
 4,737,840 2.94 3.14 2.94 23,920 21,530 0.0

Chính sách bảo mật | Điều khoản sử dụng |