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)
03/12/2015
9.89
 1,587,350 10.02 10.02 9.89 420,000 0 6.6
02/12/2015
10.02
 4,625,000 9.89 10.08 9.89 0 1,567,750 -24.6
01/12/2015
9.89
 2,426,720 9.95 10.02 9.76 0 28,800 -0.4
30/11/2015
9.95
 3,489,770 10.14 10.14 9.70 261,100 3,930 4.0
27/11/2015
10.14
 3,074,470 10.14 10.21 9.95 0 44,850 -0.7
26/11/2015
10.14
 6,063,410 10.14 10.33 9.51 94,500 1,651,860 -24.0
25/11/2015
10.14
 16,005,940 10.84 10.84 10.14 570,430 9,477,930 -143.7
24/11/2015
10.84
 6,242,880 11.09 11.16 10.78 335,500 2,286,430 -33.6
23/11/2015
11.09
 6,456,280 10.59 11.09 10.71 83,560 5,010 1.4
20/11/2015
10.59
 2,955,900 10.40 10.65 10.27 31,000 3,000 0.5
19/11/2015
10.40
 1,021,320 10.59 10.59 10.40 102,400 46,500 0.9
18/11/2015
10.59
 6,038,510 10.40 10.65 10.46 269,000 949,120 -11.3
17/11/2015
10.40
 9,565,120 10.33 10.40 9.76 20 33,000 -0.5
16/11/2015
10.33
 2,563,130 10.59 10.59 10.27 0 44,390 -0.7
13/11/2015
10.59
 3,450,630 10.52 10.59 10.40 171,700 67,750 1.7
12/11/2015
10.52
 9,157,770 10.65 10.65 10.14 403,000 700,130 -4.8
11/11/2015
10.65
 993,960 10.59 10.71 10.46 0 0 0
10/11/2015
10.59
 944,500 10.78 10.78 10.40 0 30,000 -0.5
09/11/2015
10.78
 708,800 10.84 10.84 10.59 4,500 0 0.1
06/11/2015
10.84
 1,334,830 10.84 10.90 10.40 304,800 0 5.0
05/11/2015
10.84
 1,183,580 10.71 10.97 10.65 207,000 560 3.5
04/11/2015
10.71
 2,515,000 11.16 11.22 10.71 485,170 0 8.3
03/11/2015
11.16
 1,586,900 11.09 11.22 10.90 23,600 329,220 -5.3
02/11/2015
11.09
 2,132,580 11.47 11.60 11.09 294,490 11,510 5.0
30/10/2015
11.47
 1,637,960 11.66 11.73 11.47 180 27,120 -0.5
29/10/2015
11.66
 1,556,040 11.73 11.92 11.60 19,520 8,910 0.2
28/10/2015
11.73
 2,216,760 11.47 12.05 11.54 42,540 5,750 0.7
27/10/2015
11.47
 2,148,030 11.28 11.54 11.16 405,280 0 7.3
26/10/2015
11.28
 2,720,750 11.54 11.66 11.28 167,340 32,300 2.4
23/10/2015
11.54
 2,389,230 11.73 11.79 11.54 560 0 0.0
22/10/2015
11.73
 3,897,470 11.22 11.73 11.09 526,000 17,590 9.0
21/10/2015
11.22
 5,343,350 10.90 11.35 10.90 1,251,530 5,500 21.9
20/10/2015
10.90
 4,880,400 10.90 10.90 10.40 902,600 654,000 4.1
19/10/2015
10.90
 1,635,340 10.84 10.90 10.65 103,600 470,000 -6.2
16/10/2015
10.84
 1,201,500 10.97 11.09 10.78 6,700 303,010 -5.1
15/10/2015
10.97
 1,275,360 10.65 11.03 10.65 200,000 152,070 0.8
14/10/2015
10.65
 517,190 10.78 10.78 10.65 10 2,150 -0.0
13/10/2015
10.78
 474,820 10.78 10.78 10.65 127,800 0 2.2
12/10/2015
10.78
 839,970 10.71 10.84 10.52 0 13,860 -0.2
09/10/2015
10.71
 2,361,220 11.22 11.28 10.71 21,300 320,000 -5.2
08/10/2015
11.22
 1,728,040 11.16 11.22 10.84 0 361,000 -6.3
07/10/2015
11.16
 1,846,700 11.41 11.54 11.09 18,800 1,640 0.3
06/10/2015
11.41
 3,928,970 10.84 11.41 10.40 805,600 15,000 13.3
05/10/2015
10.84
 2,649,340 10.71 10.84 10.65 164,600 20,200 2.5
02/10/2015
10.71
 2,163,510 10.65 10.78 10.52 36,690 20,000 0.3
01/10/2015
10.65
 2,084,560 10.46 10.71 10.52 0 0 0
30/09/2015
10.46
 4,580,780 10.14 10.59 10.14 20,090 10,100 0.2
29/09/2015
10.14
 1,325,180 10.27 10.27 10.02 10,000 4,700 0.1
28/09/2015
10.27
 2,208,570 10.08 10.27 10.08 0 0 0
25/09/2015
10.08
 3,090,460 10.21 10.21 9.83 10 22,050 -0.3
24/09/2015
10.21
 2,092,460 10.14 10.33 10.14 100 50,000 -0.8
23/09/2015
10.14
 2,551,310 9.89 10.14 9.70 100 145,280 -2.3
22/09/2015
9.89
 3,426,580 9.64 9.95 9.64 385,560 3,230 5.9
21/09/2015
9.64
 1,274,220 9.64 9.70 9.45 22,700 0 0.3
18/09/2015
9.64
 1,584,600 9.51 9.70 9.57 100 0 0.0
17/09/2015
9.51
 1,679,170 9.32 9.57 9.32 100 0 0.0
16/09/2015
9.32
 1,560,700 9.19 9.32 8.94 0 500 -0.0
15/09/2015
9.19
 791,070 9.26 9.32 9.07 100,000 0 1.5
14/09/2015
9.26
 876,750 9.51 9.64 9.26 500 0 0.0
11/09/2015
9.51
 885,040 9.38 9.57 9.38 1,500 0 0.0
10/09/2015
9.38
 1,274,340 9.45 9.45 9.13 120 0 0.0
09/09/2015
9.45
 2,112,910 9.89 10.08 9.45 10,200 0 0.2
08/09/2015
9.89
 1,612,950 9.76 9.95 9.64 100 504,590 -7.9
07/09/2015
9.76
 983,590 9.95 9.95 9.64 131,610 107,000 0.4
04/09/2015
9.95
 1,603,380 9.64 10.02 9.76 6,520 191,540 -2.9
03/09/2015
9.64
 1,480,710 10.02 10.02 9.51 10,000 100,770 -1.4
01/09/2015
10.02
 1,081,870 9.89 10.08 9.83 354,940 0 5.6
31/08/2015
9.89
 1,989,430 9.76 10.02 9.38 511,640 5,000 7.8
28/08/2015
9.76
 3,030,200 9.13 9.76 9.32 799,540 80,000 10.8
27/08/2015
9.13
 652,780 8.56 9.13 8.94 0 0 0
26/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
26/08/2015
8.56
 1,777,300 8.00 8.56 8.37 0 0 0
25/08/2015
8.00
 3,751,090 8.24 8.34 7.71 879,700 284,720 9.9
24/08/2015
8.24
 1,855,340 8.82 8.82 8.24 355,090 0 6.1
21/08/2015
8.82
 2,589,660 9.31 9.31 8.68 464,040 46,450 7.6
20/08/2015
9.31
 1,048,550 9.65 9.70 9.21 138,200 35,100 2.1
19/08/2015
9.65
 2,157,090 9.50 9.65 9.45 556,000 9,000 10.7
18/08/2015
9.50
 2,231,060 9.94 9.99 9.50 10,000 1,000 0.2
17/08/2015
9.94
 1,201,030 10.47 10.57 9.94 160 3,000 -0.1
14/08/2015
10.47
 1,047,020 10.76 10.76 10.47 174,680 1,000 3.8
13/08/2015
10.76
 3,875,440 10.67 10.91 10.47 46,400 924,100 -19.2
12/08/2015
10.67
 1,445,620 10.62 10.67 10.28 2,900 12,000 -0.2
11/08/2015
10.62
 1,240,360 10.67 10.81 10.52 78,890 5,080 1.6
10/08/2015
10.67
 1,422,920 10.42 10.81 10.47 131,770 0 2.9
07/08/2015
10.42
 946,500 10.57 10.62 10.38 118,200 0 2.6
06/08/2015
10.57
 1,633,770 10.67 10.76 10.47 136,280 3,000 2.9
05/08/2015
10.67
 1,169,540 10.38 10.76 10.47 265,000 2,000 5.8
04/08/2015
10.38
 954,820 10.18 10.47 10.18 21,000 20,000 0.0
03/08/2015
10.18
 1,860,660 10.81 10.81 10.18 16,000 8,000 0.2
31/07/2015
10.81
 1,273,750 10.81 11.05 10.81 6,150 0 0.1
30/07/2015
10.81
 1,272,860 10.67 10.91 10.67 1,000 3,000 -0.0
29/07/2015
10.67
 2,111,370 11.05 11.25 10.67 88,000 0 2.0
28/07/2015
11.05
 2,169,470 11.05 11.59 11.05 52,500 3,500 1.1
27/07/2015
11.05
 2,088,920 10.38 11.05 10.42 484,400 100 10.9
24/07/2015
10.38
 1,717,140 10.23 10.38 10.13 165,170 6,100 3.3
23/07/2015
10.23
 2,383,340 10.08 10.38 10.18 16,400 0 0.3
22/07/2015
10.08
 1,463,850 9.94 10.08 9.84 0 0 0
21/07/2015
9.94
 1,707,500 9.79 10.04 9.75 102,000 0 2.1
20/07/2015
9.79
 1,253,600 10.08 10.18 9.79 211,000 0 4.4
17/07/2015
10.08
 1,866,300 10.04 10.18 9.79 2,100 0 0.0
16/07/2015
10.04
 1,639,730 9.84 10.13 9.75 53,310 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |