CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.20
0.15
(1.36%)
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
(2025-12-29) 		-1.80 -14.01% 46,626,500 1,214,000 14.6
11
12.85
11.20
2 tháng
(2025-12-01) 		-2.90 -20.79% 72,195,500 1,088,900 12.3
11
14.45
11.20
3 tháng
(2025-10-30) 		-4.55 -29.17% 119,793,800 -192,900 -7.9
11
15.60
11.20
6 tháng
(2025-08-01) 		-7.55 -40.59% 578,553,600 -5,635,000 -106.6
11
19.70
11.20
12 tháng
(2025-02-03) 		3.83 53.05% 1,345,477,200 -11,327,008 -119.4
7.21
19.70
11.20
24 tháng
(2024-02-15) 		2.83 34.48% 1,874,571,000 -345,504 -3.5
6.94
19.70
11.20
36 tháng
(2023-02-13) 		7.48 209.29% 2,636,431,900 -1,559,692 -8.9
3.48
19.70
11.20
60 tháng
(2021-02-23) 		6.21 128.15% 4,181,190,200 -7,369,153 -75.8
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)
23/06/2016
6.66
 3,904,230 6.59 6.72 6.52 533,350 37,810 4.9
22/06/2016
6.59
 3,096,580 6.66 6.72 6.59 459,890 0 4.6
21/06/2016
6.66
 4,446,940 6.72 6.99 6.66 835,900 250 8.5
20/06/2016
6.72
 3,663,210 6.46 6.86 6.66 266,550 281,450 -0.1
17/06/2016
6.46
 13,580,490 6.52 6.79 6.46 336,900 9,256,590 -86.9
16/06/2016
6.52
 9,800,260 6.19 6.59 6.19 149,350 4,545,770 -41.9
15/06/2016
6.19
 1,757,330 6.19 6.26 6.12 11,040 66,590 -0.5
14/06/2016
6.19
 3,870,100 6.26 6.26 5.92 19,910 10,000 0.1
13/06/2016
6.26
 5,686,010 6.72 6.72 6.26 215,400 363,920 -1.4
10/06/2016
6.72
 6,597,970 6.52 6.92 6.59 124,600 447,100 -3.3
09/06/2016
6.52
 6,158,100 6.12 6.52 6.19 23,070 610 0.2
08/06/2016
6.12
 4,288,530 6.06 6.32 5.99 24,950 0 0.2
07/06/2016
6.06
 2,055,010 6.06 6.12 5.92 191,390 10 1.7
06/06/2016
6.06
 5,038,110 5.86 6.26 6.06 214,050 5,000 1.9
03/06/2016
5.86
 7,067,020 5.52 5.86 5.59 20 5,370 -0.0
02/06/2016
5.52
 876,070 5.52 5.59 5.46 224,500 2,000 1.8
01/06/2016
5.52
 1,231,190 5.46 5.59 5.46 0 20,100 -0.2
31/05/2016
5.46
 1,117,860 5.59 5.59 5.46 100 27,100 -0.2
30/05/2016
5.59
 711,320 5.52 5.59 5.52 10,000 100 0.1
27/05/2016
5.52
 619,600 5.52 5.59 5.46 26,000 15,000 0.1
26/05/2016
5.52
 1,319,250 5.59 5.66 5.52 205,000 500 1.7
25/05/2016
5.59
 2,436,660 5.66 5.79 5.59 6,370 1,000 0.0
24/05/2016
5.66
 2,744,950 5.52 5.66 5.46 1,261,870 82,390 10.0
23/05/2016
5.52
 1,511,790 5.46 5.59 5.46 169,270 0 1.4
20/05/2016
5.46
 1,628,520 5.59 5.59 5.46 760 73,760 -0.6
19/05/2016
5.59
 1,857,130 5.59 5.66 5.52 200,000 73,770 1.1
18/05/2016
5.59
 1,388,260 5.59 5.66 5.52 0 8,400 -0.1
17/05/2016
5.59
 5,402,900 5.59 5.66 5.46 500 24,410 -0.2
16/05/2016
5.59
 3,275,980 5.59 5.59 5.46 135,220 1,500 1.1
13/05/2016
5.59
 1,731,960 5.66 5.66 5.46 200,850 78,700 1.0
12/05/2016
5.66
 2,028,020 5.66 5.72 5.59 200,130 17,500 1.5
11/05/2016
5.66
 3,175,440 5.52 5.72 5.46 41,030 0 0.3
10/05/2016
5.52
 1,117,000 5.46 5.59 5.39 127,300 100 1.0
09/05/2016
5.46
 1,457,060 5.59 5.66 5.46 100 25,500 -0.2
06/05/2016
5.59
 754,150 5.66 5.72 5.59 0 10,000 -0.1
05/05/2016
5.66
 1,791,490 5.79 5.79 5.59 271,670 64,310 1.8
04/05/2016
5.79
 4,256,260 5.52 5.86 5.66 10,000 274,670 -2.3
29/04/2016
5.52
 1,783,230 5.52 5.59 5.46 40,000 128,000 -0.7
28/04/2016
5.52
 1,301,590 5.66 5.72 5.52 208,000 15,570 1.6
27/04/2016
5.66
 1,971,590 5.72 5.92 5.59 276,400 20,000 2.2
26/04/2016
5.72
 2,983,040 5.59 5.79 5.52 247,000 27,200 1.9
25/04/2016
5.59
 1,208,840 5.59 5.72 5.52 12,000 0 0.1
22/04/2016
5.59
 1,756,220 5.52 5.66 5.52 180,000 0 1.5
21/04/2016
5.52
 977,450 5.52 5.59 5.46 254,670 0 2.1
20/04/2016
5.52
 1,724,770 5.52 5.66 5.46 359,730 0 3.0
19/04/2016
5.52
 1,279,000 5.72 5.72 5.52 121,800 690 1.0
15/04/2016
5.72
 913,270 5.66 5.72 5.59 173,300 0 1.5
14/04/2016
5.66
 1,267,990 5.66 5.79 5.66 85,930 0 0.7
13/04/2016
5.66
 3,292,540 5.46 5.72 5.52 1,149,390 0 9.8
12/04/2016
5.46
 1,308,110 5.66 5.66 5.46 11,770 0 0.1
11/04/2016
5.66
 1,867,470 5.72 5.79 5.52 11,000 35,120 -0.2
08/04/2016
5.72
 1,355,620 5.79 5.79 5.66 2,000 0 0.0
07/04/2016
5.79
 1,608,660 5.79 5.79 5.66 35,480 0 0.3
06/04/2016
5.79
 2,589,560 5.52 5.79 5.66 40,300 30,170 0.1
05/04/2016
5.52
 3,225,950 5.19 5.52 5.33 122,200 55,000 0.5
04/04/2016
5.19
 3,862,850 5.52 5.52 5.19 316,600 0 2.6
01/04/2016
5.52
 2,757,980 5.72 5.79 5.46 41,900 152,000 -0.9
31/03/2016
5.72
 2,251,030 5.86 5.92 5.72 75,100 26,870 0.4
30/03/2016
5.86
 2,896,910 5.99 6.06 5.86 150,400 52,810 0.9
29/03/2016
5.99
 1,580,540 6.12 6.19 5.99 1,300 0 0.0
28/03/2016
6.12
 1,606,990 6.06 6.19 6.06 281,000 0 2.6
25/03/2016
6.06
 3,562,470 6.32 6.39 6.06 0 4,760 -0.0
24/03/2016
6.32
 1,581,920 6.46 6.52 6.32 15,000 11,700 0.0
23/03/2016
6.46
 1,383,390 6.46 6.59 6.39 0 2,000 -0.0
22/03/2016
6.46
 2,485,380 6.39 6.59 6.32 143,300 102,580 0.4
21/03/2016
6.39
 4,756,290 6.79 6.79 6.39 1,060 221,890 -2.2
18/03/2016
6.79
 5,104,550 6.86 6.92 6.79 11,305,840 8,700,590 26.6
17/03/2016
6.86
 1,525,260 6.92 6.99 6.86 105,900 38,400 0.7
16/03/2016
6.92
 1,722,630 6.92 6.99 6.79 100 0 0.0
15/03/2016
6.92
 2,054,520 6.99 7.06 6.92 6,000 0 0.1
14/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
14/03/2016
6.99
 3,347,650 6.78 7.06 6.86 423,200 10,000 4.4
11/03/2016
6.78
 4,341,220 6.66 6.78 6.66 134,820 1,227,240 -11.6
10/03/2016
6.66
 1,507,350 6.59 6.66 6.53 91,390 205,540 -1.2
09/03/2016
6.59
 1,449,000 6.59 6.66 6.53 170,530 331,260 -1.7
08/03/2016
6.59
 1,604,780 6.66 6.66 6.53 86,010 0 0.9
07/03/2016
6.66
 3,657,540 6.53 6.78 6.66 201,650 30,000 1.8
04/03/2016
6.53
 1,631,140 6.47 6.66 6.47 47,000 19,000 0.3
03/03/2016
6.47
 2,639,870 6.59 6.66 6.47 80,300 50,200 0.3
02/03/2016
6.59
 4,212,760 6.66 6.72 6.53 15,800 2,264,480 -23.5
01/03/2016
6.66
 2,557,530 6.66 6.85 6.59 9,200 0 0.1
29/02/2016
6.66
 3,904,710 6.91 6.91 6.66 0 120,000 -1.3
26/02/2016
6.91
 2,403,550 6.97 7.04 6.85 38,800 0 0.4
25/02/2016
6.97
 7,245,320 6.97 7.16 6.91 15,000 2,000,000 -22.1
24/02/2016
6.97
 2,913,600 6.97 7.04 6.85 5,800 0 0.1
23/02/2016
6.97
 4,297,130 6.97 7.23 6.91 318,000 100,000 2.4
22/02/2016
6.97
 9,985,300 6.53 6.97 6.59 211,000 3,697,190 -37.9
19/02/2016
6.53
 2,329,250 6.53 6.59 6.47 61,300 53,860 0.1
18/02/2016
6.53
 1,455,150 6.40 6.53 6.40 0 198,880 -2.0
17/02/2016
6.40
 3,553,030 6.59 6.66 6.34 6,300 2,569,270 -26.2
16/02/2016
6.59
 1,945,930 6.28 6.59 6.28 219,280 100 2.2
15/02/2016
6.28
 779,920 6.34 6.34 6.21 66,600 32,000 0.3
05/02/2016
6.34
 1,052,330 6.34 6.47 6.28 110,000 0 1.1
04/02/2016
6.34
 999,220 6.40 6.47 6.34 2,200 3,600 -0.0
03/02/2016
6.40
 1,050,880 6.34 6.40 6.21 0 412,320 -4.1
02/02/2016
6.34
 1,388,930 6.34 6.47 6.34 0 102,770 -1.0
01/02/2016
6.34
 1,587,810 6.40 6.59 6.34 54,000 207,230 -1.6
29/01/2016
6.40
 2,219,930 6.47 6.53 6.34 0 300,000 -3.0
28/01/2016
6.47
 1,925,330 6.53 6.66 6.47 4,000 1,000 0.0
27/01/2016
6.53
 1,873,200 6.28 6.59 6.47 0 0 0
26/01/2016
6.28
 2,215,830 6.47 6.53 6.15 14,000 36,620 -0.2

Chính sách bảo mật | Điều khoản sử dụng |