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)
21/11/2016
3.62
 1,997,230 3.68 3.72 3.62 46,000 967,910 -4.7
18/11/2016
3.68
 1,166,010 3.66 3.74 3.66 25,000 0 0.1
17/11/2016
3.66
 2,294,830 3.61 3.73 3.61 0 10,000 -0.1
16/11/2016
3.61
 1,217,630 3.63 3.64 3.60 0 0 0
15/11/2016
3.63
 1,088,330 3.60 3.65 3.60 0 0 0
14/11/2016
3.60
 2,159,490 3.70 3.70 3.60 0 67,570 -0.3
11/11/2016
3.70
 1,789,300 3.74 3.83 3.70 190,000 54,060 0.7
10/11/2016
3.74
 1,290,950 3.56 3.74 3.66 16,000 0 0.1
09/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
09/11/2016
3.56
 3,506,820 3.63 3.73 3.45 70,980 14,500 0.3
08/11/2016
3.63
 1,187,990 3.60 3.65 3.61 0 0 0
07/11/2016
3.60
 2,164,980 3.54 3.64 3.52 17,500 0 0.1
04/11/2016
3.54
 1,198,780 3.53 3.61 3.53 14,500 0 0.1
03/11/2016
3.53
 1,687,880 3.63 3.63 3.49 52,990 24,970 0.1
02/11/2016
3.63
 1,834,620 3.61 3.69 3.61 82,610 0 0.5
01/11/2016
3.61
 2,231,430 3.53 3.69 3.56 12,000 0 0.1
31/10/2016
3.53
 2,793,360 3.79 3.85 3.53 50,020 340,490 -1.6
28/10/2016
3.79
 2,407,780 3.68 3.83 3.67 18,630 10,000 0.0
27/10/2016
3.68
 1,844,930 3.59 3.72 3.63 0 15,560 -0.1
26/10/2016
3.59
 4,510,020 3.80 3.80 3.59 10,000 16,820 -0.0
25/10/2016
3.80
 7,003,510 4.06 4.06 3.78 35,040 3,436,990 -20.0
24/10/2016
4.06
 2,481,130 4.10 4.19 3.92 4,680 36,670 -0.2
21/10/2016
4.10
 4,748,790 4.32 4.32 4.10 200 293,360 -1.8
20/10/2016
4.32
 3,126,090 4.16 4.39 4.13 38,310 0 0.2
19/10/2016
4.16
 5,393,030 4.33 4.33 4.13 46,380 1,099,080 -6.7
18/10/2016
4.33
 4,063,740 4.49 4.51 4.33 9,030 686,320 -4.5
17/10/2016
4.49
 2,884,280 4.59 4.66 4.46 0 949,510 -6.5
14/10/2016
4.59
 7,811,350 4.89 4.90 4.59 19,010 1,561,050 -11.2
13/10/2016
4.89
 4,945,170 4.71 4.91 4.56 71,880 13,000 0.4
12/10/2016
4.71
 3,325,840 4.64 4.79 4.54 174,000 11,000 1.1
11/10/2016
4.64
 4,323,760 4.67 4.73 4.36 8,500 2,980 0.0
10/10/2016
4.67
 4,944,550 4.79 4.92 4.66 12,000 1,238,000 -8.8
07/10/2016
4.79
 4,767,910 4.60 4.91 4.66 50,000 4,150 0.3
06/10/2016
4.60
 5,848,300 4.30 4.60 4.44 94,050 80 0.6
05/10/2016
4.30
 3,554,980 4.02 4.30 4.09 73,030 7,610 0.4
04/10/2016
4.02
 1,948,730 4.11 4.13 3.99 1,000 2,000 -0.0
03/10/2016
4.11
 6,695,520 3.90 4.17 4.06 164,200 89,160 0.5
30/09/2016
3.90
 832,840 3.65 3.90 3.90 0 56,320 -0.3
29/09/2016
3.65
 251,960 3.41 3.65 3.65 0 5,000 -0.0
28/09/2016
3.41
 2,297,020 3.53 3.59 3.39 25,540 365,390 -1.8
27/09/2016
3.53
 1,888,680 3.78 3.78 3.53 130 12,000 -0.1
26/09/2016
3.78
 9,710,590 3.85 3.85 3.65 1,500 2,000 -0.0
23/09/2016
3.85
 12,346,700 3.81 3.94 3.73 31,000 17,100 0.1
22/09/2016
3.81
 3,564,040 3.61 3.85 3.63 107,500 0 0.6
21/09/2016
3.61
 3,249,680 3.37 3.61 3.36 67,040 8,360 0.3
20/09/2016
3.37
 2,145,990 3.22 3.39 3.29 17,810 15,000 0.0
19/09/2016
3.22
 2,510,790 3.01 3.22 2.86 119,450 72,720 0.2
16/09/2016
3.01
 3,753,790 3.24 3.24 3.01 360,760 1,984,320 -7.4
15/09/2016
3.24
 4,346,700 3.47 3.47 3.24 171,230 210,670 -0.2
14/09/2016
3.47
 2,387,930 3.73 3.74 3.47 1,000 37,140 -0.2
13/09/2016
3.73
 592,300 3.79 3.83 3.73 0 74,670 -0.4
12/09/2016
3.79
 953,200 3.86 3.92 3.78 200 49,290 -0.3
09/09/2016
3.86
 1,152,140 3.86 3.93 3.86 14,030 4,000 0.1
08/09/2016
3.86
 1,592,790 3.86 3.99 3.86 0 982,440 -5.7
07/09/2016
3.86
 877,150 3.99 4.06 3.86 0 41,650 -0.2
06/09/2016
3.99
 2,747,850 3.79 3.99 3.86 0 126,840 -0.8
05/09/2016
3.79
 1,538,910 3.79 3.86 3.73 1,000 89,590 -0.5
01/09/2016
3.79
 732,900 3.86 3.93 3.79 750 0 0.0
31/08/2016
3.86
 874,510 3.93 3.93 3.79 1,000 50 0.0
30/08/2016
3.93
 749,590 3.86 3.93 3.79 3,000 36,230 -0.2
29/08/2016
3.86
 1,200,190 3.99 4.06 3.86 150 27,000 -0.2
26/08/2016
3.99
 782,310 3.99 4.06 3.99 0 3,240 -0.0
25/08/2016
3.99
 888,520 3.99 4.06 3.93 16,380 0 0.1
24/08/2016
3.99
 2,072,530 3.99 4.13 3.93 5,000 30,870 -0.2
23/08/2016
3.99
 438,620 3.99 4.06 3.93 17,700 6,320 0.1
22/08/2016
3.99
 781,100 4.06 4.13 3.99 61,700 0 0.4
19/08/2016
4.06
 2,600,010 3.93 4.19 3.86 11,000 22,570 -0.1
18/08/2016
3.93
 735,420 3.99 3.99 3.93 0 107,370 -0.6
17/08/2016
3.99
 1,690,890 3.99 4.06 3.93 0 210,000 -1.3
16/08/2016
3.99
 2,711,520 4.13 4.19 3.99 35,000 9,380 0.2
15/08/2016
4.13
 1,602,390 4.19 4.26 4.13 0 0 0
12/08/2016
4.19
 3,027,360 4.26 4.39 4.13 32,400 70 0.2
11/08/2016
4.26
 4,073,260 3.99 4.26 4.13 5,000 10,000 -0.0
10/08/2016
3.99
 1,989,880 3.79 3.99 3.79 51,000 0 0.3
09/08/2016
3.79
 1,531,590 3.79 3.86 3.73 46,130 12,000 0.2
08/08/2016
3.79
 2,038,310 3.79 3.93 3.73 19,900 78,340 -0.3
05/08/2016
3.79
 1,462,950 3.93 3.99 3.79 20,880 109,970 -0.5
04/08/2016
3.93
 2,890,250 3.93 4.06 3.93 97,000 79,550 0.1
03/08/2016
3.93
 2,466,990 3.99 4.13 3.86 25,610 105,000 -0.5
02/08/2016
3.99
 4,319,810 4.19 4.19 3.93 80,270 389,900 -1.9
01/08/2016
4.19
 4,228,440 4.26 4.53 4.19 9,150 0 0.1
29/07/2016
4.26
 7,895,950 4.46 4.46 4.19 15,600 0 0.1
28/07/2016
4.46
 6,266,010 4.79 4.86 4.46 10,200 831,805 -5.6
27/07/2016
4.79
 4,796,840 5.13 5.13 4.79 1,000 10,000 -0.1
26/07/2016
5.13
 2,031,740 5.26 5.33 5.13 210,100 0 1.6
25/07/2016
5.26
 2,525,200 5.39 5.46 5.19 100,000 0 0.8
22/07/2016
5.39
 8,892,170 5.72 5.72 5.33 22,050 10,040 0.1
21/07/2016
5.72
 3,463,830 5.92 5.99 5.72 4,740 0 0.0
20/07/2016
5.92
 2,532,310 6.06 6.06 5.92 104,060 98,720 0.1
19/07/2016
6.06
 1,628,820 6.12 6.12 5.99 18,000 0 0.2
18/07/2016
6.12
 1,725,030 5.99 6.19 5.99 500 0 0.0
15/07/2016
5.99
 1,497,570 5.99 6.06 5.92 200,000 42,780 1.4
14/07/2016
5.99
 2,466,820 6.06 6.12 5.99 185,170 0 1.7
13/07/2016
6.06
 1,900,920 5.99 6.12 5.99 1,200 0 0.0
12/07/2016
5.99
 2,788,800 5.92 6.06 5.92 350,000 0 3.2
11/07/2016
5.92
 1,672,990 6.19 6.26 5.92 200,430 0 1.8
08/07/2016
6.19
 3,990,700 5.92 6.32 5.99 100,000 0 0.9
07/07/2016
5.92
 3,708,740 5.92 6.06 5.92 31,960 6,000 0.2
06/07/2016
5.92
 4,213,370 5.99 5.99 5.86 241,200 1,175,650 -8.3
05/07/2016
5.99
 2,378,560 6.12 6.12 5.99 0 450,690 -4.1
04/07/2016
6.12
 3,053,910 5.86 6.26 5.86 50,000 6,150 0.4

Chính sách bảo mật | Điều khoản sử dụng |