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)
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
25/01/2016
6.47
 3,131,860 6.09 6.47 6.21 10,000 100 0.1
22/01/2016
6.09
 3,337,660 6.34 6.53 5.96 49,900 459,030 -3.9
21/01/2016
6.34
 2,740,380 6.66 6.72 6.28 216,060 525,150 -3.2
20/01/2016
6.66
 1,704,800 6.78 6.91 6.66 359,000 337,620 0.2
19/01/2016
6.78
 2,510,990 6.53 6.78 6.59 3,000 329,090 -3.5
18/01/2016
6.53
 4,148,860 6.97 6.97 6.53 51,100 156,700 -1.1
15/01/2016
6.97
 1,825,510 7.23 7.42 6.97 76,300 108,710 -0.4
14/01/2016
7.23
 3,323,740 7.23 7.23 6.85 3,500 600,000 -6.6
13/01/2016
7.23
 4,357,130 7.23 7.67 7.23 101,480 288,240 -2.2
12/01/2016
7.23
 3,122,810 6.78 7.23 6.78 1,286,660 102,800 13.5
11/01/2016
6.78
 1,752,330 6.78 6.91 6.66 44,560 33,410 0.1
08/01/2016
6.78
 6,571,590 7.10 7.10 6.66 256,820 721,200 -5.0
07/01/2016
7.10
 4,526,330 7.61 7.61 7.10 136,680 833,870 -7.7
06/01/2016
7.61
 2,158,770 7.61 7.73 7.54 150,180 997,010 -10.2
05/01/2016
7.61
 3,472,050 7.86 7.86 7.48 88,000 515,430 -5.2
04/01/2016
7.86
 2,107,010 8.18 8.24 7.80 120,000 6,400 1.5
31/12/2015
8.18
 2,412,010 8.05 8.49 8.18 26,290 108,770 -1.1
30/12/2015
8.05
 3,033,780 7.54 8.05 7.54 14,000 624,600 -7.7
29/12/2015
7.54
 4,495,750 7.80 7.80 7.35 550 724,520 -8.6
28/12/2015
7.80
 2,469,660 8.05 8.24 7.80 187,960 20,260 2.1
25/12/2015
8.05
 2,502,600 8.43 8.49 7.99 5,000 0 0.1
24/12/2015
8.43
 1,064,640 8.49 8.62 8.43 30,200 0 0.4
23/12/2015
8.49
 2,101,610 8.62 8.69 8.37 295,500 194,340 1.4
22/12/2015
8.62
 3,758,810 8.62 8.69 8.18 6,000 447,090 -5.9
21/12/2015
8.62
 6,429,550 9.26 9.45 8.62 221,180 271,880 -0.8
18/12/2015
9.26
 13,467,640 9.89 9.89 9.26 7,335,650 5,000 107.1
17/12/2015
9.89
 2,435,320 9.76 9.89 9.76 0 601,500 -9.4
16/12/2015
9.76
 1,979,180 9.64 9.83 9.57 91,500 0 1.4
15/12/2015
9.64
 1,834,450 9.95 9.95 9.64 2,300 0 0.0
14/12/2015
9.95
 5,677,240 9.76 10.02 9.83 1,572,850 100 24.6
11/12/2015
9.76
 1,724,080 9.83 9.83 9.64 0 87,950 -1.3
10/12/2015
9.83
 2,916,270 9.76 9.89 9.70 14,000 470,000 -7.0
09/12/2015
9.76
 2,483,430 9.70 9.76 9.45 0 25,000 -0.4
08/12/2015
9.70
 5,082,730 9.64 9.70 9.26 6,000 1,808,020 -26.8
07/12/2015
9.64
 3,205,410 10.08 10.08 9.57 25,080 13,000 0.2
04/12/2015
10.08
 2,735,720 9.89 10.08 9.83 424,500 0 6.6

Chính sách bảo mật | Điều khoản sử dụng |