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)
25/05/2015
13.48
 2,367,790 12.61 13.48 12.65 363,620 285,800 2.1
22/05/2015
12.61
 3,010,110 12.17 12.85 12.17 118,330 0 3.0
21/05/2015
12.17
 2,047,690 12.17 12.31 11.93 1,010 28,110 -0.7
20/05/2015
12.17
 2,462,720 11.78 12.56 11.98 169,150 90 4.3
19/05/2015
11.78
 4,276,860 11.05 11.78 11.15 1,300,090 0 30.7
18/05/2015
11.05
 2,077,460 11.39 11.54 10.91 176,380 32,300 3.4
15/05/2015
11.39
 2,166,530 11.78 11.83 11.39 2,000 201,050 -4.8
14/05/2015
11.78
 2,470,970 11.39 12.17 11.30 38,660 2,500 0.9
13/05/2015
11.39
 1,560,450 11.20 11.54 11.05 72,000 19,990 1.2
12/05/2015
11.20
 2,176,830 11.05 11.59 10.81 25,100 8,120 0.4
11/05/2015
11.05
 2,577,360 10.38 11.05 10.38 547,180 3,780 12.1
08/05/2015
10.38
 2,471,750 10.67 10.86 10.38 442,630 5,000 9.6
07/05/2015
10.67
 3,729,080 9.99 10.67 9.89 1,924,100 1,370 41.3
06/05/2015
9.99
 9,227,180 9.65 9.99 9.75 5,006,000 6,000 102.0
05/05/2015
9.65
 5,181,740 9.31 9.65 8.82 27,900 8,500 0.4
04/05/2015
9.31
 3,570,210 9.79 9.89 9.12 339,640 1,080 6.7
27/04/2015
9.79
 1,409,800 9.79 9.89 9.75 46,320 0 0.9
24/04/2015
9.79
 4,258,610 9.70 9.94 9.31 176,020 4,000 3.4
23/04/2015
9.70
 3,336,630 9.99 10.04 9.60 393,000 100 8.0
22/04/2015
9.99
 3,016,600 9.89 10.08 9.70 422,000 11,780 8.4
21/04/2015
9.89
 3,630,990 10.04 10.23 9.70 635,780 0 13.1
20/04/2015
10.04
 6,262,800 10.04 10.13 9.65 2,512,720 1,000 50.8
17/04/2015
10.04
 5,412,090 9.45 10.08 9.50 3,429,150 0 69.5
16/04/2015
9.45
 6,810,940 9.16 9.75 9.21 985,590 5,100 19.2
15/04/2015
9.16
 2,513,800 8.78 9.16 8.82 452,330 2,800 8.4
14/04/2015
8.78
 856,050 8.78 8.92 8.73 0 0 0
13/04/2015
8.78
 1,253,130 9.02 9.07 8.73 1,500 0 0.0
10/04/2015
9.02
 1,555,350 9.26 9.31 9.02 10 0 0.0
09/04/2015
9.26
 2,113,970 8.82 9.31 8.82 803,540 0 15.2
08/04/2015
8.82
 2,067,330 8.53 8.87 8.48 926,280 0 16.5
07/04/2015
8.53
 863,020 8.48 8.63 8.39 2,000 0 0.0
06/04/2015
8.48
 2,353,370 8.39 8.68 8.39 641,980 0 11.3
03/04/2015
8.39
 493,210 8.44 8.53 8.39 1,000 0 0.0
02/04/2015
8.44
 507,060 8.19 8.44 8.19 178,080 0 3.0
01/04/2015
8.19
 1,046,310 8.10 8.34 8.05 0 0 0
31/03/2015
8.10
 320,960 8.05 8.24 8.05 0 0 0
30/03/2015
8.05
 1,027,260 8.34 8.34 8.05 117,870 0 2.0
27/03/2015
8.34
 989,460 8.53 8.53 8.34 270,000 0 4.7
26/03/2015
8.53
 469,250 8.53 8.58 8.48 135,000 0 2.4
25/03/2015
8.53
 1,620,850 8.39 8.68 8.44 340,000 0 5.8
24/03/2015
8.39
 1,282,810 8.24 8.39 8.10 340,000 0 5.8
23/03/2015
8.24
 1,115,660 8.24 8.44 8.19 331,000 0 5.7
20/03/2015
8.24
 673,680 8.24 8.34 8.15 190,000 0 3.2
19/03/2015
8.24
 1,355,520 8.10 8.34 8.05 390,640 0 6.6
18/03/2015
8.10
 788,560 8.10 8.15 8.05 191,580 0 3.2
17/03/2015
8.10
 635,450 7.85 8.10 7.85 293,550 0 4.8
16/03/2015
7.85
 658,350 7.95 7.95 7.81 800 0 0.0
13/03/2015
7.95
 664,960 8.05 8.15 7.95 9,680 0 0.2
12/03/2015
8.05
 716,770 8.10 8.10 8.00 0 5,000 -0.1
11/03/2015
8.10
 481,960 8.24 8.24 8.05 0 0 0
10/03/2015
8.24
 693,900 8.15 8.24 8.05 0 0 0
09/03/2015
8.15
 926,180 8.29 8.29 8.00 0 0 0
06/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/03/2015
8.29
 1,487,240 8.02 8.44 8.19 150,000 0 2.6
05/03/2015
8.02
 2,388,970 8.06 8.11 7.98 114,130 0 2.2
04/03/2015
8.06
 1,420,750 8.11 8.23 7.94 353,970 3,050 6.7
03/03/2015
8.11
 1,368,580 7.77 8.11 7.77 404,760 0 7.7
02/03/2015
7.77
 1,602,820 7.56 7.90 7.69 3,050 0 0.1
27/02/2015
7.56
 547,560 7.52 7.65 7.52 550 0 0.0
26/02/2015
7.52
 462,880 7.60 7.60 7.44 0 0 0
25/02/2015
7.60
 932,470 7.65 7.77 7.56 102,680 0 1.9
24/02/2015
7.65
 510,880 7.48 7.65 7.48 68,410 0 1.2
13/02/2015
7.48
 377,640 7.40 7.56 7.40 99,360 0 1.8
12/02/2015
7.40
 862,060 7.27 7.56 7.27 91,340 0 1.6
11/02/2015
7.27
 269,280 7.14 7.27 7.14 490 0 0.0
10/02/2015
7.14
 539,930 7.06 7.23 7.06 128,100 0 2.2
09/02/2015
7.06
 431,400 7.14 7.19 7.06 217,000 0 3.7
06/02/2015
7.14
 282,110 7.10 7.27 7.10 0 0 0
05/02/2015
7.10
 296,960 7.19 7.27 7.10 5,000 0 0.1
04/02/2015
7.19
 916,390 6.94 7.19 6.89 142,620 0 2.4
03/02/2015
6.94
 721,910 7.14 7.27 6.94 0 0 0
02/02/2015
7.14
 557,870 7.40 7.40 7.14 0 0 0
30/01/2015
7.40
 943,540 7.65 7.65 7.40 300 0 0.0
29/01/2015
7.65
 756,090 7.77 7.77 7.56 0 0 0
28/01/2015
7.77
 965,270 7.69 7.85 7.69 0 0 0
27/01/2015
7.69
 1,377,620 7.90 8.02 7.56 300 0 0.0
26/01/2015
7.90
 1,287,990 7.56 7.90 7.56 5,000 0 0.1
23/01/2015
7.56
 1,052,640 7.44 7.60 7.40 0 0 0
22/01/2015
7.44
 689,010 7.48 7.48 7.40 0 0 0
21/01/2015
7.48
 680,410 7.48 7.60 7.44 3,000 0 0.1
20/01/2015
7.48
 546,350 7.40 7.52 7.40 0 0 0
19/01/2015
7.40
 866,150 7.40 7.56 7.35 0 0 0
16/01/2015
7.40
 804,090 7.52 7.56 7.35 0 0 0
15/01/2015
7.52
 730,950 7.48 7.60 7.40 3,600 0 0.1
14/01/2015
7.48
 1,140,460 7.56 7.69 7.44 0 0 0
13/01/2015
7.56
 2,126,600 7.40 7.65 7.31 0 0 0
12/01/2015
7.40
 971,870 7.40 7.65 7.40 0 0 0
09/01/2015
7.40
 507,770 7.40 7.44 7.31 0 0 0
08/01/2015
7.40
 768,160 7.40 7.44 7.31 109,990 0 1.9
07/01/2015
7.40
 1,128,730 7.44 7.56 7.40 0 0 0
06/01/2015
7.44
 641,320 7.35 7.48 7.19 11,700 0 0.2
05/01/2015
7.35
 778,650 7.27 7.52 7.27 0 0 0
31/12/2014
7.27
 714,880 7.10 7.40 7.10 0 0 0
30/12/2014
7.10
 845,120 6.89 7.14 6.73 0 0 0
29/12/2014
6.89
 648,220 7.10 7.23 6.81 0 0 0
26/12/2014
7.10
 974,690 7.27 7.27 7.06 50,000 0 0.9
25/12/2014
7.27
 550,490 7.35 7.35 7.19 50,000 0 0.9
24/12/2014
7.35
 1,057,780 7.10 7.40 7.19 0 0 0
23/12/2014
7.10
 838,580 7.27 7.35 7.02 0 0 0
22/12/2014
7.27
 1,007,450 7.23 7.27 7.02 0 0 0
19/12/2014
7.23
 1,696,650 7.60 7.60 7.19 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |