CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.04
-0.15
(-2.09%)
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
(2024-10-15) 		0.31 4.47% 33,672,200 1,086,877 7.7
6.94
7.41
7.25
2 tháng
(2024-09-16) 		-1.47 -16.86% 65,578,300 -80,348 -1.8
6.94
8.85
7.25
3 tháng
(2024-08-16) 		-2.05 -22.04% 95,048,600 2,075,152 18.3
6.94
9.50
7.25
6 tháng
(2024-05-20) 		-2.33 -24.29% 298,589,900 5,733,002 58.2
6.94
11.70
7.25
12 tháng
(2023-11-20) 		1.22 20.27% 647,913,600 17,221,655 164.6
5.79
11.70
7.25
24 tháng
(2022-11-25) 		4.04 125.54% 1,319,800,700 13,827,841 145.8
3.08
11.70
7.25
36 tháng
(2021-11-30) 		-2.30 -24.12% 2,011,722,500 11,476,048 104.5
2.37
11.70
7.25
60 tháng
(2019-12-11) 		4.90 208.67% 3,695,895,260 5,653,528 73.8
2.16
11.70
7.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |