CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.20
0
(0%)
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
(2026-02-11) 		-0.60 -5.17% 37,294,500 337,600 3.0
9.82
12.40
11.20
2 tháng
(2026-01-12) 		-0.55 -4.76% 77,681,500 -508,100 -6.0
9.82
12.40
11.20
3 tháng
(2025-12-15) 		-2 -15.38% 110,256,300 923,000 12.2
9.82
13.45
11.20
6 tháng
(2025-09-15) 		-6.35 -36.60% 373,129,700 -2,704,100 -49.0
9.82
19.70
11.20
12 tháng
(2025-03-18) 		2.18 24.72% 1,326,859,500 -1,593,311 -45.3
8.60
19.70
11.20
24 tháng
(2024-03-25) 		2.52 29.70% 1,844,237,400 -3,912,562 -38.8
6.94
19.70
11.20
36 tháng
(2023-03-29) 		7.36 201.99% 2,633,075,600 -2,066,797 -18.1
3.62
19.70
11.20
60 tháng
(2021-04-08) 		4.92 80.82% 4,067,310,100 -4,996,453 -66.2
2.37
19.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
3.81
 3,564,040 3.61 3.85 3.63 107,500 0 0.6
21/09/2016
3.61
 3,249,680 3.37 3.61 3.36 67,040 8,360 0.3
20/09/2016
3.37
 2,145,990 3.22 3.39 3.29 17,810 15,000 0.0
19/09/2016
3.22
 2,510,790 3.01 3.22 2.86 119,450 72,720 0.2
16/09/2016
3.01
 3,753,790 3.24 3.24 3.01 360,760 1,984,320 -7.4
15/09/2016
3.24
 4,346,700 3.47 3.47 3.24 171,230 210,670 -0.2
14/09/2016
3.47
 2,387,930 3.73 3.74 3.47 1,000 37,140 -0.2
13/09/2016
3.73
 592,300 3.79 3.83 3.73 0 74,670 -0.4
12/09/2016
3.79
 953,200 3.86 3.92 3.78 200 49,290 -0.3
09/09/2016
3.86
 1,152,140 3.86 3.93 3.86 14,030 4,000 0.1
08/09/2016
3.86
 1,592,790 3.86 3.99 3.86 0 982,440 -5.7
07/09/2016
3.86
 877,150 3.99 4.06 3.86 0 41,650 -0.2
06/09/2016
3.99
 2,747,850 3.79 3.99 3.86 0 126,840 -0.8
05/09/2016
3.79
 1,538,910 3.79 3.86 3.73 1,000 89,590 -0.5
01/09/2016
3.79
 732,900 3.86 3.93 3.79 750 0 0.0
31/08/2016
3.86
 874,510 3.93 3.93 3.79 1,000 50 0.0
30/08/2016
3.93
 749,590 3.86 3.93 3.79 3,000 36,230 -0.2
29/08/2016
3.86
 1,200,190 3.99 4.06 3.86 150 27,000 -0.2
26/08/2016
3.99
 782,310 3.99 4.06 3.99 0 3,240 -0.0
25/08/2016
3.99
 888,520 3.99 4.06 3.93 16,380 0 0.1
24/08/2016
3.99
 2,072,530 3.99 4.13 3.93 5,000 30,870 -0.2
23/08/2016
3.99
 438,620 3.99 4.06 3.93 17,700 6,320 0.1
22/08/2016
3.99
 781,100 4.06 4.13 3.99 61,700 0 0.4
19/08/2016
4.06
 2,600,010 3.93 4.19 3.86 11,000 22,570 -0.1
18/08/2016
3.93
 735,420 3.99 3.99 3.93 0 107,370 -0.6
17/08/2016
3.99
 1,690,890 3.99 4.06 3.93 0 210,000 -1.3
16/08/2016
3.99
 2,711,520 4.13 4.19 3.99 35,000 9,380 0.2
15/08/2016
4.13
 1,602,390 4.19 4.26 4.13 0 0 0
12/08/2016
4.19
 3,027,360 4.26 4.39 4.13 32,400 70 0.2
11/08/2016
4.26
 4,073,260 3.99 4.26 4.13 5,000 10,000 -0.0
10/08/2016
3.99
 1,989,880 3.79 3.99 3.79 51,000 0 0.3
09/08/2016
3.79
 1,531,590 3.79 3.86 3.73 46,130 12,000 0.2
08/08/2016
3.79
 2,038,310 3.79 3.93 3.73 19,900 78,340 -0.3
05/08/2016
3.79
 1,462,950 3.93 3.99 3.79 20,880 109,970 -0.5
04/08/2016
3.93
 2,890,250 3.93 4.06 3.93 97,000 79,550 0.1
03/08/2016
3.93
 2,466,990 3.99 4.13 3.86 25,610 105,000 -0.5
02/08/2016
3.99
 4,319,810 4.19 4.19 3.93 80,270 389,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |