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)
17/02/2017
2.73
 983,130 2.74 2.77 2.71 0 0 0
16/02/2017
2.74
 1,997,240 2.74 2.84 2.74 0 150 -0.0
15/02/2017
2.74
 1,334,480 2.74 2.79 2.72 0 0 0
14/02/2017
2.74
 2,423,090 2.77 2.82 2.73 0 0 0
13/02/2017
2.77
 1,748,190 2.70 2.78 2.71 0 6,500 -0.0
10/02/2017
2.70
 893,380 2.70 2.73 2.69 0 0 0
09/02/2017
2.70
 864,170 2.70 2.72 2.69 50 0 0.0
08/02/2017
2.70
 1,530,270 2.72 2.72 2.68 0 0 0
07/02/2017
2.72
 1,421,670 2.75 2.76 2.71 2,000 10 0.0
06/02/2017
2.75
 2,950,350 2.73 2.80 2.72 0 150,160 -0.6
03/02/2017
2.73
 2,004,520 2.63 2.77 2.61 0 110,830 -0.4
02/02/2017
2.63
 580,770 2.63 2.67 2.58 18,000 33,600 -0.1
25/01/2017
2.63
 1,294,790 2.51 2.63 2.51 144,100 35,000 0.4
24/01/2017
2.51
 1,586,090 2.41 2.54 2.35 60,000 0 0.2
23/01/2017
2.41
 876,400 2.38 2.43 2.38 90,000 9,510 0.3
20/01/2017
2.38
 1,044,940 2.35 2.41 2.24 108,150 0 0.3
19/01/2017
2.35
 657,600 2.31 2.36 2.23 33,940 0 0.1
18/01/2017
2.31
 552,890 2.34 2.37 2.31 9,100 10 0.0
17/01/2017
2.34
 1,441,410 2.45 2.45 2.33 0 27,010 -0.1
16/01/2017
2.45
 784,820 2.52 2.55 2.45 2,300 11,640 -0.0
13/01/2017
2.52
 477,700 2.55 2.56 2.51 1,150 0 0.0
12/01/2017
2.55
 2,396,930 2.61 2.61 2.52 0 0 0
11/01/2017
2.61
 604,020 2.63 2.65 2.60 23,450 0 0.1
10/01/2017
2.63
 437,170 2.63 2.65 2.63 10,000 0 0.0
09/01/2017
2.63
 471,180 2.66 2.66 2.63 5,000 0 0.0
06/01/2017
2.66
 883,110 2.66 2.67 2.63 0 0 0
05/01/2017
2.66
 461,970 2.65 2.66 2.64 0 0 0
04/01/2017
2.65
 705,540 2.69 2.72 2.59 100 2,200 -0.0
03/01/2017
2.69
 1,164,880 2.61 2.72 2.62 0 0 0
30/12/2016
2.61
 582,540 2.64 2.66 2.61 4,730 0 0.0
29/12/2016
2.64
 563,210 2.65 2.69 2.64 10,000 0 0.0
28/12/2016
2.65
 758,610 2.62 2.72 2.61 8,000 0 0.0
27/12/2016
2.62
 3,087,090 2.66 2.66 2.57 19,320 760,650 -2.7
26/12/2016
2.66
 887,190 2.69 2.73 2.64 0 0 0
23/12/2016
2.69
 818,610 2.69 2.74 2.69 0 0 0
22/12/2016
2.69
 1,527,350 2.81 2.82 2.69 15,250 0 0.1
21/12/2016
2.81
 893,940 2.84 2.86 2.79 34,220 34,650 -0.0
20/12/2016
2.84
 943,420 2.87 2.89 2.82 18,140 12,600 0.0
19/12/2016
2.87
 1,407,920 2.82 2.94 2.87 5,000 19,400 -0.1
16/12/2016
2.82
 5,888,350 2.82 2.82 2.74 3,000 5,074,990 -19.9
15/12/2016
2.82
 1,537,110 2.81 2.89 2.80 16,210 54,100 -0.1
14/12/2016
2.81
 2,736,250 2.63 2.81 2.59 40,060 54,110 -0.1
13/12/2016
2.63
 2,545,510 2.81 2.81 2.63 10,670 140,820 -0.5
12/12/2016
2.81
 1,708,980 2.98 2.98 2.81 33,500 66,780 -0.1
09/12/2016
2.98
 1,163,060 3.03 3.06 2.98 100 54,920 -0.2
08/12/2016
3.03
 846,390 3.08 3.14 3.03 4,400 49,920 -0.2
07/12/2016
3.08
 1,625,350 3.01 3.11 2.96 65,920 60,890 0.0
06/12/2016
3.01
 3,561,860 3.23 3.23 3.01 0 60,900 -0.3
05/12/2016
3.23
 1,763,190 3.33 3.33 3.23 18,410 54,390 -0.2
02/12/2016
3.33
 2,119,120 3.45 3.45 3.28 8,010 54,140 -0.2
01/12/2016
3.45
 1,006,890 3.52 3.58 3.45 16,700 54,140 -0.2
30/11/2016
3.52
 926,250 3.59 3.62 3.51 0 60,910 -0.3
29/11/2016
3.59
 1,810,580 3.48 3.70 3.48 52,000 157,180 -0.5
28/11/2016
3.48
 1,621,270 3.60 3.60 3.48 41,230 54,040 -0.1
25/11/2016
3.60
 1,922,880 3.63 3.65 3.59 21,090 0 0.1
24/11/2016
3.63
 1,139,990 3.64 3.67 3.63 25,210 0 0.1
23/11/2016
3.64
 1,182,510 3.67 3.69 3.61 14,800 0 0.1
22/11/2016
3.67
 1,991,680 3.62 3.70 3.62 0 266,810 -1.4
21/11/2016
3.62
 1,997,230 3.68 3.72 3.62 46,000 967,910 -4.7
18/11/2016
3.68
 1,166,010 3.66 3.74 3.66 25,000 0 0.1
17/11/2016
3.66
 2,294,830 3.61 3.73 3.61 0 10,000 -0.1
16/11/2016
3.61
 1,217,630 3.63 3.64 3.60 0 0 0
15/11/2016
3.63
 1,088,330 3.60 3.65 3.60 0 0 0
14/11/2016
3.60
 2,159,490 3.70 3.70 3.60 0 67,570 -0.3
11/11/2016
3.70
 1,789,300 3.74 3.83 3.70 190,000 54,060 0.7
10/11/2016
3.74
 1,290,950 3.56 3.74 3.66 16,000 0 0.1
09/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
09/11/2016
3.56
 3,506,820 3.63 3.73 3.45 70,980 14,500 0.3
08/11/2016
3.63
 1,187,990 3.60 3.65 3.61 0 0 0
07/11/2016
3.60
 2,164,980 3.54 3.64 3.52 17,500 0 0.1
04/11/2016
3.54
 1,198,780 3.53 3.61 3.53 14,500 0 0.1
03/11/2016
3.53
 1,687,880 3.63 3.63 3.49 52,990 24,970 0.1
02/11/2016
3.63
 1,834,620 3.61 3.69 3.61 82,610 0 0.5
01/11/2016
3.61
 2,231,430 3.53 3.69 3.56 12,000 0 0.1
31/10/2016
3.53
 2,793,360 3.79 3.85 3.53 50,020 340,490 -1.6
28/10/2016
3.79
 2,407,780 3.68 3.83 3.67 18,630 10,000 0.0
27/10/2016
3.68
 1,844,930 3.59 3.72 3.63 0 15,560 -0.1
26/10/2016
3.59
 4,510,020 3.80 3.80 3.59 10,000 16,820 -0.0
25/10/2016
3.80
 7,003,510 4.06 4.06 3.78 35,040 3,436,990 -20.0
24/10/2016
4.06
 2,481,130 4.10 4.19 3.92 4,680 36,670 -0.2
21/10/2016
4.10
 4,748,790 4.32 4.32 4.10 200 293,360 -1.8
20/10/2016
4.32
 3,126,090 4.16 4.39 4.13 38,310 0 0.2
19/10/2016
4.16
 5,393,030 4.33 4.33 4.13 46,380 1,099,080 -6.7
18/10/2016
4.33
 4,063,740 4.49 4.51 4.33 9,030 686,320 -4.5
17/10/2016
4.49
 2,884,280 4.59 4.66 4.46 0 949,510 -6.5
14/10/2016
4.59
 7,811,350 4.89 4.90 4.59 19,010 1,561,050 -11.2
13/10/2016
4.89
 4,945,170 4.71 4.91 4.56 71,880 13,000 0.4
12/10/2016
4.71
 3,325,840 4.64 4.79 4.54 174,000 11,000 1.1
11/10/2016
4.64
 4,323,760 4.67 4.73 4.36 8,500 2,980 0.0
10/10/2016
4.67
 4,944,550 4.79 4.92 4.66 12,000 1,238,000 -8.8
07/10/2016
4.79
 4,767,910 4.60 4.91 4.66 50,000 4,150 0.3
06/10/2016
4.60
 5,848,300 4.30 4.60 4.44 94,050 80 0.6
05/10/2016
4.30
 3,554,980 4.02 4.30 4.09 73,030 7,610 0.4
04/10/2016
4.02
 1,948,730 4.11 4.13 3.99 1,000 2,000 -0.0
03/10/2016
4.11
 6,695,520 3.90 4.17 4.06 164,200 89,160 0.5
30/09/2016
3.90
 832,840 3.65 3.90 3.90 0 56,320 -0.3
29/09/2016
3.65
 251,960 3.41 3.65 3.65 0 5,000 -0.0
28/09/2016
3.41
 2,297,020 3.53 3.59 3.39 25,540 365,390 -1.8
27/09/2016
3.53
 1,888,680 3.78 3.78 3.53 130 12,000 -0.1
26/09/2016
3.78
 9,710,590 3.85 3.85 3.65 1,500 2,000 -0.0
23/09/2016
3.85
 12,346,700 3.81 3.94 3.73 31,000 17,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |