CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.20
0.20
(1.82%)
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)
01/08/2016
4.19
 4,228,440 4.26 4.53 4.19 9,150 0 0.1
29/07/2016
4.26
 7,895,950 4.46 4.46 4.19 15,600 0 0.1
28/07/2016
4.46
 6,266,010 4.79 4.86 4.46 10,200 831,805 -5.6
27/07/2016
4.79
 4,796,840 5.13 5.13 4.79 1,000 10,000 -0.1
26/07/2016
5.13
 2,031,740 5.26 5.33 5.13 210,100 0 1.6
25/07/2016
5.26
 2,525,200 5.39 5.46 5.19 100,000 0 0.8
22/07/2016
5.39
 8,892,170 5.72 5.72 5.33 22,050 10,040 0.1
21/07/2016
5.72
 3,463,830 5.92 5.99 5.72 4,740 0 0.0
20/07/2016
5.92
 2,532,310 6.06 6.06 5.92 104,060 98,720 0.1
19/07/2016
6.06
 1,628,820 6.12 6.12 5.99 18,000 0 0.2
18/07/2016
6.12
 1,725,030 5.99 6.19 5.99 500 0 0.0
15/07/2016
5.99
 1,497,570 5.99 6.06 5.92 200,000 42,780 1.4
14/07/2016
5.99
 2,466,820 6.06 6.12 5.99 185,170 0 1.7
13/07/2016
6.06
 1,900,920 5.99 6.12 5.99 1,200 0 0.0
12/07/2016
5.99
 2,788,800 5.92 6.06 5.92 350,000 0 3.2
11/07/2016
5.92
 1,672,990 6.19 6.26 5.92 200,430 0 1.8
08/07/2016
6.19
 3,990,700 5.92 6.32 5.99 100,000 0 0.9
07/07/2016
5.92
 3,708,740 5.92 6.06 5.92 31,960 6,000 0.2
06/07/2016
5.92
 4,213,370 5.99 5.99 5.86 241,200 1,175,650 -8.3
05/07/2016
5.99
 2,378,560 6.12 6.12 5.99 0 450,690 -4.1
04/07/2016
6.12
 3,053,910 5.86 6.26 5.86 50,000 6,150 0.4
01/07/2016
5.86
 2,929,350 5.92 5.99 5.86 5,000 60 0.0
30/06/2016
5.92
 3,660,720 6.06 6.12 5.86 247,900 0 2.2
29/06/2016
6.06
 2,851,250 6.12 6.26 6.06 5,000 10,000 -0.0
28/06/2016
6.12
 1,157,030 6.12 6.19 6.06 39,400 2,550 0.3
27/06/2016
6.12
 2,266,710 6.26 6.26 5.92 75,000 40,250 0.3
24/06/2016
6.26
 10,268,120 6.66 6.66 6.19 397,370 22,000 3.6
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

Chính sách bảo mật | Điều khoản sử dụng |