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)
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
15/07/2015
9.84
 1,929,580 9.45 9.84 9.60 427,260 0 8.6
14/07/2015
9.45
 4,986,050 9.70 9.99 9.02 10,500 207,000 -3.8
13/07/2015
9.70
 1,988,510 10.38 10.38 9.70 3,170 200,800 -4.1
10/07/2015
10.38
 980,350 10.42 10.67 10.38 0 4,500 -0.1
09/07/2015
10.42
 2,351,200 10.52 10.52 9.79 18,300 21,000 -0.1
08/07/2015
10.52
 3,309,830 11.10 11.10 10.38 13,000 114,640 -2.2
07/07/2015
11.10
 2,559,340 11.15 11.68 11.01 364,050 7,470 8.4
06/07/2015
11.15
 1,912,480 10.42 11.15 10.67 37,820 162,000 -2.9
03/07/2015
10.42
 7,672,070 9.94 10.57 9.26 1,162,090 1,116,070 0.9
02/07/2015
9.94
 163,580 10.67 10.67 9.94 443,130 436,660 0.1
01/07/2015
10.67
 594,620 11.44 11.44 10.67 0 0 0
30/06/2015
11.44
 4,009,810 12.27 12.27 11.44 10,000 542,560 -12.6
29/06/2015
12.27
 1,705,490 12.51 12.51 12.22 441,300 12,100 10.9
26/06/2015
12.51
 2,462,520 12.70 12.95 12.51 20,400 4,000 0.4
25/06/2015
12.70
 2,440,310 12.61 12.70 12.12 29,470 24,250 0.1
24/06/2015
12.61
 1,900,050 12.56 12.80 12.61 23,000 4,010 0.5
23/06/2015
12.56
 1,884,120 12.51 12.65 12.51 3,490 15,560 -0.3
22/06/2015
12.51
 2,426,800 12.36 12.70 12.22 332,800 2,800 8.4
19/06/2015
12.36
 1,802,190 12.61 12.61 12.36 401,280 8,000 10.0
18/06/2015
12.61
 1,984,540 12.75 12.90 12.36 108,750 170,500 -1.6
17/06/2015
12.75
 2,858,680 12.51 13.04 12.22 499,130 6,000 12.8
16/06/2015
12.51
 2,852,190 13.09 13.09 12.51 16,970 21,000 -0.1
15/06/2015
13.09
 2,361,790 12.85 13.33 12.85 10,000 16,800 -0.2
12/06/2015
12.85
 2,257,240 12.85 13.09 12.46 4,000 5,200 -0.0
11/06/2015
12.85
 4,658,150 12.85 12.99 12.17 30,870 718,000 -17.6
10/06/2015
12.85
 4,444,070 13.77 13.77 12.85 20,100 906,450 -23.5
09/06/2015
13.77
 5,855,360 14.79 15.08 13.77 3,980 134,130 -3.7
08/06/2015
14.79
 3,983,370 14.35 15.32 13.82 17,100 521,500 -15.2
05/06/2015
14.35
 2,944,910 14.69 14.84 14.25 47,860 215,000 -5.0
04/06/2015
14.69
 2,464,250 14.55 15.18 14.64 15,600 200,100 -5.7
03/06/2015
14.55
 2,335,150 14.16 14.74 14.16 13,680 306,960 -8.7
02/06/2015
14.16
 1,827,040 13.77 14.25 13.77 18,000 135,200 -3.4
01/06/2015
13.77
 1,721,340 13.33 13.96 13.38 18,960 4,380 0.4
29/05/2015
13.33
 3,196,450 13.48 13.96 13.14 13,000 7,000 0.2
28/05/2015
13.48
 2,409,320 13.91 14.40 13.48 18,200 473,940 -13.4
27/05/2015
13.91
 2,794,880 13.58 13.91 13.33 101,600 10,000 2.6
26/05/2015
13.58
 2,624,500 13.48 14.21 13.38 226,780 138,010 2.5

Chính sách bảo mật | Điều khoản sử dụng |