CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.41
-0.06
(-0.80%)
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
(2024-10-23) 		0.22 3.06% 26,379,400 626,768 4.7
7.03
7.47
7.41
2 tháng
(2024-09-23) 		-1.19 -13.84% 68,092,000 213,168 0.7
6.94
8.76
7.41
3 tháng
(2024-08-26) 		-1.99 -21.17% 89,907,200 557,168 3.9
6.94
9.40
7.41
6 tháng
(2024-05-27) 		-2.35 -24.11% 279,695,900 2,197,068 20.2
6.94
11.70
7.41
12 tháng
(2023-11-28) 		1.57 26.89% 643,898,200 16,822,454 159.3
5.84
11.70
7.41
24 tháng
(2022-12-05) 		3.72 100.54% 1,309,376,800 14,397,486 144.3
3.08
11.70
7.41
36 tháng
(2021-12-08) 		-1.40 -15.92% 1,983,825,000 11,895,047 109.5
2.37
11.70
7.41
60 tháng
(2019-12-19) 		5.08 218.41% 3,694,801,000 6,007,937 70.9
2.16
11.70
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
3.24
 1,658,270 3.24 3.31 3.20 0 248,180 -1.0
01/07/2020
3.24
 3,410,850 3.03 3.24 3.04 161,230 0 0.6
30/06/2020
3.03
 3,458,920 3.12 3.22 2.98 70,280 16,270 0.2
29/06/2020
3.12
 3,466,900 3.32 3.32 3.10 76,430 34,430 0.2
26/06/2020
3.32
 1,509,360 3.37 3.42 3.27 19,150 154,150 -0.6
25/06/2020
3.37
 2,247,890 3.37 3.39 3.24 54,600 7,370 0.2
24/06/2020
3.37
 2,050,320 3.47 3.52 3.37 315,000 87,460 1.0
23/06/2020
3.47
 4,036,770 3.50 3.58 3.42 68,430 36,610 0.1
22/06/2020
3.50
 2,581,850 3.54 3.61 3.48 50,000 233,420 -0.8
19/06/2020
3.54
 2,681,820 3.51 3.59 3.49 0 132,980 -0.6
18/06/2020
3.51
 5,157,040 3.40 3.54 3.21 71,920 70,430 -0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/06/2020
3.40
 5,396,070 3.63 3.74 3.38 68,900 163,130 -0.4
16/06/2020
3.63
 5,284,430 3.58 3.72 3.59 265,070 0 1.4
15/06/2020
3.58
 7,115,430 3.81 4.07 3.58 0 160,720 -0.9
12/06/2020
3.81
 7,905,720 3.58 3.81 3.44 414,330 123,090 1.5
11/06/2020
3.58
 10,468,830 3.85 4.12 3.58 183,640 293,130 -0.6
10/06/2020
3.85
 6,766,360 3.60 3.85 3.50 274,150 455,000 -0.9
09/06/2020
3.60
 5,964,750 3.53 3.71 3.48 214,720 52,000 0.8
08/06/2020
3.53
 4,955,710 3.30 3.53 3.42 113,350 181,430 -0.3
05/06/2020
3.30
 5,627,700 3.12 3.32 3.19 141,380 200,000 -0.3
04/06/2020
3.12
 7,085,690 3.05 3.25 3.08 38,420 53,000 -0.1
03/06/2020
3.05
 5,128,220 2.85 3.05 2.85 31,050 66,360 -0.1
02/06/2020
2.85
 2,839,240 2.96 3.00 2.85 0 329,940 -1.3
01/06/2020
2.96
 3,982,460 2.93 3.01 2.94 23,790 0 0.1
29/05/2020
2.93
 1,870,890 2.84 2.97 2.79 81,820 0 0.3
28/05/2020
2.84
 2,105,120 2.78 2.87 2.77 173,560 26,670 0.6
27/05/2020
2.78
 5,855,110 2.95 2.98 2.76 108,710 95,630 0.1
26/05/2020
2.95
 4,700,790 2.98 3.00 2.94 7,680 40,560 -0.1
25/05/2020
2.98
 2,984,390 2.96 3.09 2.97 1,000 101,430 -0.4
22/05/2020
2.96
 2,151,160 3.02 3.05 2.96 0 94,530 -0.4
21/05/2020
3.02
 1,465,440 2.97 3.07 2.97 25,030 11,500 0.1
20/05/2020
2.97
 1,045,020 2.95 2.99 2.94 3,240 2,780 0.0
19/05/2020
2.95
 2,430,690 2.95 3.05 2.94 55,000 35,070 0.1
18/05/2020
2.95
 2,277,460 3.00 3.00 2.92 9,250 524,420 -2.1
15/05/2020
3.00
 2,628,380 3.12 3.19 3.00 22,380 90,750 -0.3
14/05/2020
3.12
 2,779,690 3.09 3.23 3.07 75,460 0 0.3
13/05/2020
3.09
 2,499,450 3.05 3.17 2.98 40,700 14,930 0.1
12/05/2020
3.05
 2,290,910 3.03 3.07 3.00 60,430 860 0.3
11/05/2020
3.03
 2,965,200 3.03 3.10 2.99 46,040 0 0.2
08/05/2020
3.03
 2,350,290 3.03 3.09 3.00 129,460 31,280 0.4
07/05/2020
3.03
 1,851,190 3.08 3.09 3.02 6,570 0 0.0
06/05/2020
3.08
 4,737,840 2.94 3.14 2.94 23,920 21,530 0.0
05/05/2020
2.94
 3,135,510 2.84 3.00 2.84 82,120 0 0.3
04/05/2020
2.84
 3,183,560 3.00 3.00 2.84 15,970 293,880 -1.1
29/04/2020
3.00
 5,572,600 2.97 3.17 2.99 0 159,330 -0.7
28/04/2020
2.97
 481,960 2.78 2.97 2.97 0 0 0
27/04/2020
2.78
 352,950 2.60 2.78 2.78 0 0 0
24/04/2020
2.60
 884,340 2.61 2.66 2.54 22,040 8,430 0.1
23/04/2020
2.61
 741,410 2.60 2.66 2.56 0 38,740 -0.1
22/04/2020
2.60
 1,204,930 2.54 2.64 2.41 146,060 0 0.5
21/04/2020
2.54
 3,185,820 2.73 2.73 2.54 10,540 34,460 -0.1
20/04/2020
2.73
 2,510,070 2.79 2.82 2.73 100,000 141,290 -0.2
17/04/2020
2.79
 1,536,090 2.64 2.79 2.64 9,760 39,520 -0.1
16/04/2020
2.64
 2,964,770 2.59 2.77 2.55 12,180 50,310 -0.1
15/04/2020
2.59
 2,086,890 2.42 2.59 2.41 36,020 5,000 0.1
14/04/2020
2.42
 1,115,920 2.43 2.46 2.38 49,540 22,810 0.1
13/04/2020
2.43
 999,740 2.41 2.51 2.38 119,190 0 0.4
10/04/2020
2.41
 2,065,740 2.44 2.44 2.36 32,430 20,320 0.0
09/04/2020
2.44
 2,089,590 2.47 2.53 2.42 23,050 2,080 0.1
08/04/2020
2.47
 1,269,870 2.44 2.54 2.34 46,490 0 0.2
07/04/2020
2.44
 892,290 2.49 2.54 2.41 9,530 22,390 -0.0
06/04/2020
2.49
 1,631,520 2.33 2.49 2.37 79,310 0 0.3
03/04/2020
2.33
 2,464,910 2.26 2.33 2.26 66,850 1,534,700 -4.7
01/04/2020
2.26
 550,060 2.16 2.28 2.16 60,810 5,700 0.2
31/03/2020
2.16
 1,151,230 2.18 2.30 2.08 27,700 21,160 0.0
30/03/2020
2.18
 2,284,620 2.33 2.33 2.18 168,630 90 0.5
27/03/2020
2.33
 1,341,570 2.43 2.49 2.30 139,900 0 0.5
26/03/2020
2.43
 1,697,420 2.61 2.61 2.43 22,000 0 0.1
25/03/2020
2.61
 1,190,690 2.56 2.72 2.58 0 143,720 -0.5
24/03/2020
2.56
 2,522,110 2.39 2.56 2.30 151,100 3,110 0.5
23/03/2020
2.39
 3,018,700 2.57 2.57 2.39 0 17,930 -0.1
20/03/2020
2.57
 1,685,510 2.70 2.80 2.55 0 149,130 -0.6
19/03/2020
2.70
 3,015,450 2.90 2.90 2.70 0 233,520 -0.9
18/03/2020
2.90
 2,813,730 2.81 2.94 2.79 0 166,180 -0.7
17/03/2020
2.81
 1,705,470 2.68 2.81 2.53 20,950 82,210 -0.2
16/03/2020
2.68
 2,429,470 2.66 2.83 2.62 0 110,630 -0.4
13/03/2020
2.66
 3,812,440 2.79 2.79 2.59 185,790 400 0.7
12/03/2020
2.79
 1,275,590 3.00 3.00 2.79 68,400 35,260 0.1
11/03/2020
3.00
 3,826,270 3.22 3.33 3.00 48,520 15,570 0.2
10/03/2020
3.22
 4,630,600 3.35 3.38 3.12 213,670 1,280 1.0
09/03/2020
3.35
 960,080 3.60 3.60 3.35 0 0 0
06/03/2020
3.60
 2,312,680 3.68 3.68 3.56 72,430 52,160 0.1
05/03/2020
3.68
 2,204,720 3.69 3.78 3.65 67,380 29,380 0.2
04/03/2020
3.69
 3,448,680 3.68 3.91 3.59 20,490 172,110 -0.8
03/03/2020
3.68
 4,302,900 3.44 3.68 3.60 76,080 187,810 -0.6
02/03/2020
3.44
 2,572,260 3.22 3.44 3.25 54,040 21,320 0.2
28/02/2020
3.22
 3,932,030 3.08 3.28 3.07 640 80,920 -0.4
27/02/2020
3.08
 2,110,450 2.88 3.08 2.88 36,100 0 0.2
26/02/2020
2.88
 1,344,650 2.98 2.98 2.82 83,980 5,000 0.3
25/02/2020
2.98
 3,279,450 3.02 3.02 2.82 230,040 1,800 0.9
24/02/2020
3.02
 2,567,140 3.25 3.25 3.02 59,930 1,000 0.3
21/02/2020
3.25
 2,221,360 3.23 3.39 3.17 6,000 16,010 -0.0
20/02/2020
3.23
 2,649,680 3.41 3.45 3.19 0 317,080 -1.5
19/02/2020
3.41
 1,582,740 3.38 3.48 3.33 0 43,000 -0.2
18/02/2020
3.38
 2,902,990 3.23 3.43 3.20 15,000 0 0.1
17/02/2020
3.23
 1,231,900 3.18 3.27 3.11 0 52,120 -0.2
14/02/2020
3.18
 2,312,700 3.10 3.30 3.12 15,190 102,040 -0.4
13/02/2020
3.10
 2,977,490 2.90 3.10 2.87 250 100,000 -0.4
12/02/2020
2.90
 2,516,700 2.94 3.00 2.87 20,000 84,000 -0.3
11/02/2020
2.94
 999,090 2.89 3.01 2.94 0 18,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |