CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

13
-0.30
(-2.26%)
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
(2026-03-30) 		-0.25 -1.85% 87,274,700 -954,654 14.6
12.45
14.10
13
2 tháng
(2026-03-02) 		2.15 19.28% 137,310,100 -132,554 23.4
9.82
14.10
13
3 tháng
(2026-01-29) 		2 17.70% 167,202,800 -1,341,154 9.8
9.82
14.10
13
6 tháng
(2025-10-31) 		-1.60 -10.74% 285,510,800 -1,736,154 0.3
9.82
15.10
13
12 tháng
(2025-05-05) 		2.30 20.91% 1,269,871,300 -3,321,754 -37.0
9.82
19.70
13
24 tháng
(2024-05-09) 		4.05 43.86% 1,886,314,300 -10,209,716 -74.1
6.94
19.70
13
36 tháng
(2023-05-15) 		9.29 231.72% 2,691,343,300 -2,231,100 1.5
3.93
19.70
13
60 tháng
(2021-05-25) 		7.96 148.95% 4,068,091,400 -5,271,207 -46.1
2.37
19.70
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |