CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.34
0.15
(1.63%)
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
(2026-09-08) 		-2.12 -19.81% 22,012,400 -285,700 -2.8
8.58
10.70
9.19
2 tháng
(2026-08-10) 		-1.62 -15.88% 42,833,000 -105,300 -0.9
8.58
11.05
9.19
3 tháng
(2026-07-10) 		-2.17 -20.19% 65,190,900 -163,300 -1.5
8.58
11.05
9.19
6 tháng
(2026-04-13) 		-5.37 -38.49% 195,075,200 -3,696,600 -47.7
8.58
13.95
9.19
12 tháng
(2025-10-13) 		-10.52 -55.08% 529,534,700 -4,950,500 -85.4
8.58
19.10
9.19
24 tháng
(2024-10-18) 		1.35 18.67% 1,746,887,900 -5,256,043 -178.3
7
19.70
9.19
36 tháng
(2023-10-24) 		2.63 44.13% 2,403,693,800 10,026,173 -33.7
4.91
19.70
9.19
60 tháng
(2021-11-03) 		1.94 29.12% 3,877,457,000 3,766,666 -101.2
2.37
19.70
9.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
5.86
 7,067,020 5.59 5.86 5.59 20 5,370 0.0
02/06/2016
5.52
 876,070 5.52 5.59 5.46 224,500 2,000 1.8
01/06/2016
5.52
 1,231,190 5.52 5.59 5.46 0 20,100 -0.2
31/05/2016
5.46
 1,117,860 5.59 5.59 5.46 100 27,100 -0.2
30/05/2016
5.59
 711,320 5.52 5.59 5.52 10,000 100 0.1
27/05/2016
5.52
 619,600 5.52 5.59 5.46 26,000 15,000 0.1
26/05/2016
5.52
 1,319,250 5.59 5.66 5.52 205,000 500 1.7
25/05/2016
5.59
 2,436,660 5.72 5.79 5.59 6,370 1,000 0.0
24/05/2016
5.66
 2,744,950 5.52 5.66 5.46 1,261,870 82,390 10.0
23/05/2016
5.52
 1,511,790 5.46 5.59 5.46 169,270 0 1.4
20/05/2016
5.46
 1,628,520 5.59 5.59 5.46 760 73,760 -0.6
19/05/2016
5.59
 1,857,130 5.59 5.66 5.52 200,000 73,770 1.1
18/05/2016
5.59
 1,388,260 5.59 5.66 5.52 0 8,400 -0.1
17/05/2016
5.59
 5,402,900 5.52 5.66 5.46 500 24,410 -0.2
16/05/2016
5.59
 3,275,980 5.59 5.59 5.46 135,220 1,500 1.1
13/05/2016
5.59
 1,731,960 5.66 5.66 5.46 200,850 78,700 1.0
12/05/2016
5.66
 2,028,020 5.72 5.72 5.59 200,130 17,500 1.5
11/05/2016
5.66
 3,175,440 5.52 5.72 5.46 41,030 0 0.3
10/05/2016
5.52
 1,117,000 5.46 5.59 5.39 127,300 100 1.0
09/05/2016
5.46
 1,457,060 5.59 5.66 5.46 100 25,500 -0.2
06/05/2016
5.59
 754,150 5.66 5.72 5.59 0 10,000 -0.1
05/05/2016
5.66
 1,791,490 5.79 5.79 5.59 271,670 64,310 1.8
04/05/2016
5.79
 4,256,260 5.66 5.86 5.66 10,000 274,670 -2.3
29/04/2016
5.52
 1,783,230 5.52 5.59 5.46 40,000 128,000 -0.7
28/04/2016
5.52
 1,301,590 5.66 5.72 5.52 208,000 15,570 1.6
27/04/2016
5.66
 1,971,590 5.86 5.92 5.59 276,400 20,000 2.2
26/04/2016
5.72
 2,983,040 5.59 5.79 5.52 247,000 27,200 1.9
25/04/2016
5.59
 1,208,840 5.59 5.72 5.52 12,000 0 0.1
22/04/2016
5.59
 1,756,220 5.52 5.66 5.52 180,000 0 1.5
21/04/2016
5.52
 977,450 5.52 5.59 5.46 254,670 0 2.1
20/04/2016
5.52
 1,724,770 5.59 5.66 5.46 359,730 0 3.0
19/04/2016
5.52
 1,279,000 5.66 5.66 5.52 121,800 690 1.0
15/04/2016
5.72
 913,270 5.66 5.72 5.59 173,300 0 1.5
14/04/2016
5.66
 1,267,990 5.66 5.79 5.66 85,930 0 0.7
13/04/2016
5.66
 3,292,540 5.66 5.72 5.52 1,149,390 0 9.8
12/04/2016
5.46
 1,308,110 5.66 5.66 5.46 11,770 0 0.1
11/04/2016
5.66
 1,867,470 5.72 5.79 5.52 11,000 35,120 -0.2
08/04/2016
5.72
 1,355,620 5.72 5.79 5.66 2,000 0 0.0
07/04/2016
5.79
 1,608,660 5.72 5.79 5.66 35,480 0 0.3
06/04/2016
5.79
 2,589,560 5.66 5.79 5.66 40,300 30,170 0.1
05/04/2016
5.52
 3,225,950 5.33 5.52 5.33 122,200 55,000 0.5
04/04/2016
5.19
 3,862,850 5.52 5.52 5.19 316,600 0 2.6
01/04/2016
5.52
 2,757,980 5.72 5.79 5.46 41,900 152,000 -0.9
31/03/2016
5.72
 2,251,030 5.92 5.92 5.72 75,100 26,870 0.4
30/03/2016
5.86
 2,896,910 5.99 6.06 5.86 150,400 52,810 0.9
29/03/2016
5.99
 1,580,540 6.19 6.19 5.99 1,300 0 0.0
28/03/2016
6.12
 1,606,990 6.19 6.19 6.06 281,000 0 2.6
25/03/2016
6.06
 3,562,470 6.32 6.39 6.06 0 4,760 0.0
24/03/2016
6.32
 1,581,920 6.46 6.52 6.32 15,000 11,700 0.0
23/03/2016
6.46
 1,383,390 6.52 6.59 6.39 0 2,000 0.0
22/03/2016
6.46
 2,485,380 6.46 6.59 6.32 143,300 102,580 0.4
21/03/2016
6.39
 4,756,290 6.79 6.79 6.39 1,060 221,890 -2.2
18/03/2016
6.79
 5,104,550 6.92 6.92 6.79 11,305,840 8,700,590 26.6
17/03/2016
6.86
 1,525,260 6.86 6.99 6.86 105,900 38,400 0.7
16/03/2016
6.92
 1,722,630 6.92 6.99 6.79 100 0 0.0
15/03/2016
6.92
 2,054,520 6.92 7.06 6.92 6,000 0 0.1
14/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
14/03/2016
6.99
 3,347,650 6.99 7.06 6.86 423,200 10,000 4.4
11/03/2016
6.78
 4,341,220 6.66 6.78 6.66 134,820 1,227,240 -11.6
10/03/2016
6.66
 1,507,350 6.59 6.66 6.53 91,390 205,540 -1.2
09/03/2016
6.59
 1,449,000 6.59 6.66 6.53 170,530 331,260 -1.7
08/03/2016
6.59
 1,604,780 6.66 6.66 6.53 86,010 0 0.9
07/03/2016
6.66
 3,657,540 6.66 6.78 6.66 201,650 30,000 1.8
04/03/2016
6.53
 1,631,140 6.53 6.66 6.47 47,000 19,000 0.3
03/03/2016
6.47
 2,639,870 6.47 6.66 6.47 80,300 50,200 0.3
02/03/2016
6.59
 4,212,760 6.72 6.72 6.53 15,800 2,264,480 -23.5
01/03/2016
6.66
 2,557,530 6.66 6.85 6.59 9,200 0 0.1
29/02/2016
6.66
 3,904,710 6.78 6.85 6.66 0 120,000 -1.3
26/02/2016
6.91
 2,403,550 7.04 7.04 6.85 38,800 0 0.4
25/02/2016
6.97
 7,245,320 6.97 7.16 6.91 15,000 2,000,000 -22.1
24/02/2016
6.97
 2,913,600 6.85 7.04 6.85 5,800 0 0.1
23/02/2016
6.97
 4,297,130 7.16 7.23 6.91 318,000 100,000 2.4
22/02/2016
6.97
 9,985,300 6.66 6.97 6.59 211,000 3,697,190 -37.9
19/02/2016
6.53
 2,329,250 6.47 6.59 6.47 61,300 53,860 0.1
18/02/2016
6.53
 1,455,150 6.47 6.53 6.40 0 198,880 -2.0
17/02/2016
6.40
 3,553,030 6.59 6.66 6.34 6,300 2,569,270 -26.2
16/02/2016
6.59
 1,945,930 6.34 6.59 6.28 219,280 100 2.2
15/02/2016
6.28
 779,920 6.28 6.34 6.21 66,600 32,000 0.3
05/02/2016
6.34
 1,052,330 6.34 6.47 6.28 110,000 0 1.1
04/02/2016
6.34
 999,220 6.47 6.47 6.34 2,200 3,600 0.0
03/02/2016
6.40
 1,050,880 6.34 6.40 6.21 0 412,320 -4.1
02/02/2016
6.34
 1,388,930 6.34 6.47 6.34 0 102,770 -1.0
01/02/2016
6.34
 1,587,810 6.53 6.59 6.34 54,000 207,230 -1.6
29/01/2016
6.40
 2,219,930 6.47 6.53 6.34 0 300,000 -3.0
28/01/2016
6.47
 1,925,330 6.53 6.66 6.47 4,000 1,000 0.0
27/01/2016
6.53
 1,873,200 6.47 6.59 6.47 0 0 0
26/01/2016
6.28
 2,215,830 6.28 6.53 6.15 14,000 36,620 -0.2
25/01/2016
6.47
 3,131,860 6.21 6.47 6.21 10,000 100 0.1
22/01/2016
6.09
 3,337,660 6.47 6.53 5.96 49,900 459,030 -3.9
21/01/2016
6.34
 2,740,380 6.59 6.72 6.28 216,060 525,150 -3.2
20/01/2016
6.66
 1,704,800 6.72 6.91 6.66 359,000 337,620 0.2
19/01/2016
6.78
 2,510,990 6.66 6.78 6.59 3,000 329,090 -3.5
18/01/2016
6.53
 4,148,860 6.72 6.78 6.53 51,100 156,700 -1.1
15/01/2016
6.97
 1,825,510 7.29 7.42 6.97 76,300 108,710 -0.4
14/01/2016
7.23
 3,323,740 7.10 7.23 6.85 3,500 600,000 -6.6
13/01/2016
7.23
 4,357,130 7.54 7.67 7.23 101,480 288,240 -2.2
12/01/2016
7.23
 3,122,810 6.78 7.23 6.78 1,286,660 102,800 13.5
11/01/2016
6.78
 1,752,330 6.66 6.91 6.66 44,560 33,410 0.1
08/01/2016
6.78
 6,571,590 7.04 7.10 6.66 256,820 721,200 -5.0
07/01/2016
7.10
 4,526,330 7.54 7.61 7.10 136,680 833,870 -7.7
06/01/2016
7.61
 2,158,770 7.67 7.73 7.54 150,180 997,010 -10.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc