CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.78
-0.07
(-0.79%)
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
(2024-08-20) 		-0.55 -5.85% 29,541,900 1,944,770 18.3
8.70
9.50
8.85
2 tháng
(2024-07-22) 		3.79 74.83% 75,295,700 1,549,420 13.9
5.06
9.55
8.85
3 tháng
(2024-06-21) 		2.97 50.48% 140,130,700 87,420 -2.0
5.06
9.55
8.85
6 tháng
(2024-03-25) 		4.39 98.36% 334,872,900 13,243,957 131.3
4.07
9.55
8.85
12 tháng
(2023-09-25) 		5.52 166.16% 679,976,100 17,300,873 166.0
2.58
9.55
8.85
24 tháng
(2022-09-30) 		6.13 225.87% 1,316,923,900 15,342,124 151.2
1.25
9.55
8.85
36 tháng
(2021-10-05) 		6.01 211.26% 2,193,178,800 11,474,266 100.4
1.25
9.55
8.85
60 tháng
(2019-10-16) 		7.58 599.15% 3,654,841,650 4,614,766 71.8
1.13
9.55
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
2.01
 1,161,250 2.01 2.04 1.99 0 16,620 -0.1
17/09/2020
2.01
 4,601,400 1.96 2.05 1.94 210,120 107,040 0.5
16/09/2020
1.96
 1,690,970 1.95 1.98 1.94 56,830 0 0.3
15/09/2020
1.95
 2,609,730 1.98 2.00 1.94 54,030 41,840 0.1
14/09/2020
1.98
 1,890,060 1.96 2.01 1.97 48,280 100,000 -0.3
11/09/2020
1.96
 2,987,620 1.92 1.98 1.92 64,030 0 0.3
10/09/2020
1.92
 3,547,890 1.89 1.96 1.90 84,180 100,000 -0.1
09/09/2020
1.89
 1,865,740 1.90 1.90 1.87 126,830 70,000 0.3
08/09/2020
1.90
 2,291,890 1.87 1.91 1.86 473,160 66,760 1.9
07/09/2020
1.87
 3,339,850 1.84 1.92 1.84 472,430 0 2.1
04/09/2020
1.84
 2,238,510 1.88 1.88 1.83 10,300 63,060 -0.2
03/09/2020
1.88
 2,561,360 1.88 1.90 1.87 56,290 304,900 -1.1
01/09/2020
1.88
 2,621,800 1.85 1.89 1.83 296,680 201,000 0.4
31/08/2020
1.85
 3,252,160 1.90 1.90 1.83 28,000 36,480 -0.0
28/08/2020
1.90
 3,340,570 1.92 1.96 1.89 32,610 12,320 0.1
27/08/2020
1.92
 2,568,180 1.89 1.92 1.88 62,130 21,000 0.2
26/08/2020
1.89
 4,561,650 1.81 1.90 1.80 162,070 0 0.7
25/08/2020
1.81
 2,775,400 1.85 1.88 1.81 3,000 41,460 -0.2
24/08/2020
1.85
 3,963,150 1.77 1.86 1.79 105,340 0 0.5
21/08/2020
1.77
 2,686,480 1.75 1.78 1.76 40,490 0 0.2
20/08/2020
1.75
 2,741,970 1.75 1.79 1.75 0 101,990 -0.4
19/08/2020
1.75
 1,101,980 1.76 1.78 1.74 1,580 21,000 -0.1
18/08/2020
1.76
 2,012,070 1.75 1.80 1.75 35,210 660 0.1
17/08/2020
1.75
 2,230,740 1.75 1.76 1.73 22,820 1,000 0.1
14/08/2020
1.75
 2,125,980 1.76 1.77 1.72 0 20,880 -0.1
13/08/2020
1.76
 1,370,080 1.73 1.78 1.73 126,580 0 0.5
12/08/2020
1.73
 2,643,570 1.76 1.78 1.72 0 56,010 -0.2
11/08/2020
1.76
 2,373,600 1.79 1.81 1.76 78,080 112,210 -0.1
10/08/2020
1.79
 2,661,150 1.78 1.83 1.78 363,200 10,560 1.5
07/08/2020
1.78
 2,862,080 1.78 1.84 1.76 26,250 73,940 -0.2
06/08/2020
1.78
 3,884,550 1.72 1.82 1.70 379,670 6,970 1.6
05/08/2020
1.72
 2,921,050 1.69 1.76 1.68 663,290 18,700 2.7
04/08/2020
1.69
 3,235,730 1.70 1.77 1.69 71,640 234,690 -0.7
03/08/2020
1.70
 5,036,130 1.59 1.70 1.64 266,040 15,600 1.0
31/07/2020
1.59
 1,969,680 1.49 1.59 1.55 1,000 0 0.0
30/07/2020
1.49
 1,146,460 1.45 1.51 1.45 23,000 71,180 -0.2
29/07/2020
1.45
 2,972,470 1.55 1.55 1.44 23,000 71,180 -0.2
28/07/2020
1.55
 2,169,870 1.51 1.56 1.48 68,600 0 0.3
27/07/2020
1.51
 4,440,860 1.62 1.62 1.51 64,720 970 0.2
24/07/2020
1.62
 4,326,540 1.74 1.74 1.62 4,130 76,640 -0.3
23/07/2020
1.74
 2,030,230 1.76 1.76 1.70 0 38,610 -0.2
22/07/2020
1.76
 1,958,560 1.81 1.82 1.76 1,140 79,210 -0.3
21/07/2020
1.81
 2,377,930 1.77 1.83 1.78 7,530 45,610 -0.2
20/07/2020
1.77
 2,974,570 1.72 1.78 1.72 16,450 0 0.1
17/07/2020
1.72
 868,070 1.72 1.73 1.71 16,090 0 0.1
16/07/2020
1.72
 1,246,110 1.72 1.73 1.70 0 31,520 -0.1
15/07/2020
1.72
 922,030 1.72 1.74 1.72 3,100 29,480 -0.1
14/07/2020
1.72
 791,210 1.71 1.72 1.69 2,830 65,430 -0.3
13/07/2020
1.71
 1,960,350 1.72 1.75 1.71 0 67,050 -0.3
10/07/2020
1.72
 1,637,100 1.74 1.75 1.71 5,680 31,120 -0.1
09/07/2020
1.74
 2,428,960 1.69 1.75 1.69 12,180 0 0.1
08/07/2020
1.69
 1,543,600 1.67 1.69 1.66 120,130 1,060 0.5
07/07/2020
1.67
 2,181,380 1.71 1.73 1.67 1,000 113,890 -0.5
06/07/2020
1.71
 1,800,440 1.72 1.76 1.71 52,610 96,480 -0.2
03/07/2020
1.72
 1,765,780 1.71 1.76 1.69 0 48,570 -0.2
02/07/2020
1.71
 1,658,270 1.71 1.74 1.68 0 248,180 -1.0
01/07/2020
1.71
 3,410,850 1.60 1.71 1.60 161,230 0 0.6
30/06/2020
1.60
 3,458,920 1.64 1.69 1.57 70,280 16,270 0.2
29/06/2020
1.64
 3,466,900 1.75 1.75 1.63 76,430 34,430 0.2
26/06/2020
1.75
 1,509,360 1.77 1.80 1.72 19,150 154,150 -0.6
25/06/2020
1.77
 2,247,890 1.77 1.78 1.70 54,600 7,370 0.2
24/06/2020
1.77
 2,050,320 1.83 1.85 1.77 315,000 87,460 1.0
23/06/2020
1.83
 4,036,770 1.84 1.88 1.80 68,430 36,610 0.1
22/06/2020
1.84
 2,581,850 1.86 1.90 1.83 50,000 233,420 -0.8
19/06/2020
1.86
 2,681,820 1.85 1.89 1.83 0 132,980 -0.6
18/06/2020
1.85
 5,157,040 1.79 1.86 1.69 71,920 70,430 -0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
17/06/2020
1.79
 5,396,070 1.91 1.97 1.78 68,900 163,130 -0.4
16/06/2020
1.91
 5,284,430 1.89 1.96 1.89 265,070 0 1.4
15/06/2020
1.89
 7,115,430 2.00 2.14 1.89 0 160,720 -0.9
12/06/2020
2.00
 7,905,720 1.89 2.00 1.81 414,330 123,090 1.5
11/06/2020
1.89
 10,468,830 2.03 2.17 1.89 183,640 293,130 -0.6
10/06/2020
2.03
 6,766,360 1.89 2.03 1.84 274,150 455,000 -0.9
09/06/2020
1.89
 5,964,750 1.86 1.95 1.83 214,720 52,000 0.8
08/06/2020
1.86
 4,955,710 1.74 1.86 1.80 113,350 181,430 -0.3
05/06/2020
1.74
 5,627,700 1.64 1.75 1.68 141,380 200,000 -0.3
04/06/2020
1.64
 7,085,690 1.60 1.71 1.62 38,420 53,000 -0.1
03/06/2020
1.60
 5,128,220 1.50 1.60 1.50 31,050 66,360 -0.1
02/06/2020
1.50
 2,839,240 1.56 1.58 1.50 0 329,940 -1.3
01/06/2020
1.56
 3,982,460 1.54 1.58 1.55 23,790 0 0.1
29/05/2020
1.54
 1,870,890 1.49 1.56 1.47 81,820 0 0.3
28/05/2020
1.49
 2,105,120 1.46 1.51 1.45 173,560 26,670 0.6
27/05/2020
1.46
 5,855,110 1.55 1.57 1.45 108,710 95,630 0.1
26/05/2020
1.55
 4,700,790 1.57 1.58 1.55 7,680 40,560 -0.1
25/05/2020
1.57
 2,984,390 1.56 1.62 1.56 1,000 101,430 -0.4
22/05/2020
1.56
 2,151,160 1.59 1.60 1.56 0 94,530 -0.4
21/05/2020
1.59
 1,465,440 1.56 1.62 1.56 25,030 11,500 0.1
20/05/2020
1.56
 1,045,020 1.55 1.57 1.55 3,240 2,780 0.0
19/05/2020
1.55
 2,430,690 1.55 1.60 1.55 55,000 35,070 0.1
18/05/2020
1.55
 2,277,460 1.58 1.58 1.54 9,250 524,420 -2.1
15/05/2020
1.58
 2,628,380 1.64 1.68 1.58 22,380 90,750 -0.3
14/05/2020
1.64
 2,779,690 1.62 1.70 1.61 75,460 0 0.3
13/05/2020
1.62
 2,499,450 1.60 1.67 1.57 40,700 14,930 0.1
12/05/2020
1.60
 2,290,910 1.59 1.61 1.58 60,430 860 0.3
11/05/2020
1.59
 2,965,200 1.59 1.63 1.57 46,040 0 0.2
08/05/2020
1.59
 2,350,290 1.59 1.62 1.58 129,460 31,280 0.4
07/05/2020
1.59
 1,851,190 1.62 1.62 1.59 6,570 0 0.0
06/05/2020
1.62
 4,737,840 1.55 1.65 1.55 23,920 21,530 0.0
05/05/2020
1.55
 3,135,510 1.49 1.58 1.50 82,120 0 0.3
04/05/2020
1.49
 3,183,560 1.58 1.58 1.49 15,970 293,880 -1.1
29/04/2020
1.58
 5,572,600 1.56 1.67 1.57 0 159,330 -0.7

Chính sách bảo mật | Điều khoản sử dụng |