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
(2024-08-21) 		-0.62 -6.60% 28,036,400 1,684,370 15.8
8.70
9.50
8.78
2 tháng
(2024-07-22) 		3.72 73.44% 76,287,000 1,513,820 13.6
5.06
9.55
8.78
3 tháng
(2024-06-24) 		3.30 60.10% 134,123,100 -285,880 -6.4
5.06
9.55
8.78
6 tháng
(2024-03-25) 		4.32 96.79% 335,864,200 13,208,357 131.0
4.07
9.55
8.78
12 tháng
(2023-09-26) 		5.68 183.52% 672,635,500 17,332,473 166.2
2.58
9.55
8.78
24 tháng
(2022-10-03) 		6.22 243.03% 1,315,974,200 15,403,708 151.4
1.25
9.55
8.78
36 tháng
(2021-10-06) 		5.88 202.68% 2,191,753,800 11,501,566 100.5
1.25
9.55
8.78
60 tháng
(2019-10-17) 		7.53 604.13% 3,655,570,120 4,579,166 71.5
1.13
9.55
8.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
1.44
 2,423,090 1.45 1.48 1.44 0 0 0
13/02/2017
1.45
 1,748,190 1.42 1.46 1.42 0 6,500 -0.0
10/02/2017
1.42
 893,380 1.42 1.44 1.42 0 0 0
09/02/2017
1.42
 864,170 1.42 1.43 1.42 50 0 0.0
08/02/2017
1.42
 1,530,270 1.43 1.43 1.41 0 0 0
07/02/2017
1.43
 1,421,670 1.45 1.45 1.42 2,000 10 0.0
06/02/2017
1.45
 2,950,350 1.44 1.47 1.43 0 150,160 -0.6
03/02/2017
1.44
 2,004,520 1.38 1.46 1.37 0 110,830 -0.4
02/02/2017
1.38
 580,770 1.38 1.41 1.36 18,000 33,600 -0.1
25/01/2017
1.38
 1,294,790 1.32 1.38 1.32 144,100 35,000 0.4
24/01/2017
1.32
 1,586,090 1.27 1.34 1.24 60,000 0 0.2
23/01/2017
1.27
 876,400 1.25 1.28 1.25 90,000 9,510 0.3
20/01/2017
1.25
 1,044,940 1.24 1.27 1.18 108,150 0 0.3
19/01/2017
1.24
 657,600 1.22 1.24 1.17 33,940 0 0.1
18/01/2017
1.22
 552,890 1.23 1.25 1.22 9,100 10 0.0
17/01/2017
1.23
 1,441,410 1.29 1.29 1.23 0 27,010 -0.1
16/01/2017
1.29
 784,820 1.33 1.34 1.29 2,300 11,640 -0.0
13/01/2017
1.33
 477,700 1.34 1.35 1.32 1,150 0 0.0
12/01/2017
1.34
 2,396,930 1.37 1.38 1.33 0 0 0
11/01/2017
1.37
 604,020 1.38 1.39 1.37 23,450 0 0.1
10/01/2017
1.38
 437,170 1.38 1.39 1.38 10,000 0 0.0
09/01/2017
1.38
 471,180 1.40 1.40 1.38 5,000 0 0.0
06/01/2017
1.40
 883,110 1.40 1.41 1.38 0 0 0
05/01/2017
1.40
 461,970 1.39 1.40 1.39 0 0 0
04/01/2017
1.39
 705,540 1.42 1.43 1.36 100 2,200 -0.0
03/01/2017
1.42
 1,164,880 1.38 1.43 1.38 0 0 0
30/12/2016
1.38
 582,540 1.39 1.40 1.37 4,730 0 0.0
29/12/2016
1.39
 563,210 1.39 1.42 1.39 10,000 0 0.0
28/12/2016
1.39
 758,610 1.38 1.43 1.38 8,000 0 0.0
27/12/2016
1.38
 3,087,090 1.40 1.40 1.35 19,320 760,650 -2.7
26/12/2016
1.40
 887,190 1.42 1.44 1.39 0 0 0
23/12/2016
1.42
 818,610 1.42 1.44 1.41 0 0 0
22/12/2016
1.42
 1,527,350 1.48 1.48 1.42 15,250 0 0.1
21/12/2016
1.48
 893,940 1.49 1.50 1.47 34,220 34,650 -0.0
20/12/2016
1.49
 943,420 1.51 1.52 1.48 18,140 12,600 0.0
19/12/2016
1.51
 1,407,920 1.48 1.55 1.51 5,000 19,400 -0.1
16/12/2016
1.48
 5,888,350 1.48 1.48 1.44 3,000 5,074,990 -19.9
15/12/2016
1.48
 1,537,110 1.48 1.52 1.47 16,210 54,100 -0.1
14/12/2016
1.48
 2,736,250 1.38 1.48 1.36 40,060 54,110 -0.1
13/12/2016
1.38
 2,545,510 1.48 1.48 1.38 10,670 140,820 -0.5
12/12/2016
1.48
 1,708,980 1.57 1.57 1.48 33,500 66,780 -0.1
09/12/2016
1.57
 1,163,060 1.59 1.61 1.57 100 54,920 -0.2
08/12/2016
1.59
 846,390 1.62 1.65 1.59 4,400 49,920 -0.2
07/12/2016
1.62
 1,625,350 1.58 1.64 1.56 65,920 60,890 0.0
06/12/2016
1.58
 3,561,860 1.70 1.70 1.58 0 60,900 -0.3
05/12/2016
1.70
 1,763,190 1.75 1.75 1.70 18,410 54,390 -0.2
02/12/2016
1.75
 2,119,120 1.81 1.81 1.73 8,010 54,140 -0.2
01/12/2016
1.81
 1,006,890 1.85 1.89 1.81 16,700 54,140 -0.2
30/11/2016
1.85
 926,250 1.89 1.90 1.84 0 60,910 -0.3
29/11/2016
1.89
 1,810,580 1.83 1.95 1.83 52,000 157,180 -0.5
28/11/2016
1.83
 1,621,270 1.89 1.89 1.83 41,230 54,040 -0.1
25/11/2016
1.89
 1,922,880 1.91 1.92 1.89 21,090 0 0.1
24/11/2016
1.91
 1,139,990 1.92 1.93 1.91 25,210 0 0.1
23/11/2016
1.92
 1,182,510 1.93 1.94 1.90 14,800 0 0.1
22/11/2016
1.93
 1,991,680 1.90 1.95 1.90 0 266,810 -1.4
21/11/2016
1.90
 1,997,230 1.94 1.96 1.90 46,000 967,910 -4.7
18/11/2016
1.94
 1,166,010 1.93 1.96 1.93 25,000 0 0.1
17/11/2016
1.93
 2,294,830 1.90 1.96 1.90 0 10,000 -0.1
16/11/2016
1.90
 1,217,630 1.91 1.92 1.89 0 0 0
15/11/2016
1.91
 1,088,330 1.89 1.92 1.89 0 0 0
14/11/2016
1.89
 2,159,490 1.95 1.95 1.89 0 67,570 -0.3
11/11/2016
1.95
 1,789,300 1.96 2.01 1.95 190,000 54,060 0.7
10/11/2016
1.96
 1,290,950 1.87 1.96 1.93 16,000 0 0.1
09/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
09/11/2016
1.87
 3,506,820 1.91 1.96 1.81 70,980 14,500 0.3
08/11/2016
1.91
 1,187,990 1.89 1.92 1.90 0 0 0
07/11/2016
1.89
 2,164,980 1.86 1.92 1.85 17,500 0 0.1
04/11/2016
1.86
 1,198,780 1.86 1.90 1.86 14,500 0 0.1
03/11/2016
1.86
 1,687,880 1.91 1.91 1.84 52,990 24,970 0.1
02/11/2016
1.91
 1,834,620 1.90 1.94 1.90 82,610 0 0.5
01/11/2016
1.90
 2,231,430 1.86 1.94 1.87 12,000 0 0.1
31/10/2016
1.86
 2,793,360 2.00 2.03 1.86 50,020 340,490 -1.6
28/10/2016
2.00
 2,407,780 1.94 2.01 1.93 18,630 10,000 0.0
27/10/2016
1.94
 1,844,930 1.89 1.96 1.91 0 15,560 -0.1
26/10/2016
1.89
 4,510,020 2.00 2.00 1.89 10,000 16,820 -0.0
25/10/2016
2.00
 7,003,510 2.14 2.14 1.99 35,040 3,436,990 -20.0
24/10/2016
2.14
 2,481,130 2.16 2.21 2.06 4,680 36,670 -0.2
21/10/2016
2.16
 4,748,790 2.27 2.27 2.16 200 293,360 -1.8
20/10/2016
2.27
 3,126,090 2.19 2.31 2.17 38,310 0 0.2
19/10/2016
2.19
 5,393,030 2.28 2.28 2.17 46,380 1,099,080 -6.7
18/10/2016
2.28
 4,063,740 2.36 2.37 2.28 9,030 686,320 -4.5
17/10/2016
2.36
 2,884,280 2.41 2.45 2.35 0 949,510 -6.5
14/10/2016
2.41
 7,811,350 2.57 2.58 2.41 19,010 1,561,050 -11.2
13/10/2016
2.57
 4,945,170 2.48 2.58 2.40 71,880 13,000 0.4
12/10/2016
2.48
 3,325,840 2.44 2.52 2.39 174,000 11,000 1.1
11/10/2016
2.44
 4,323,760 2.45 2.49 2.29 8,500 2,980 0.0
10/10/2016
2.45
 4,944,550 2.52 2.59 2.45 12,000 1,238,000 -8.8
07/10/2016
2.52
 4,767,910 2.42 2.58 2.45 50,000 4,150 0.3
06/10/2016
2.42
 5,848,300 2.26 2.42 2.34 94,050 80 0.6
05/10/2016
2.26
 3,554,980 2.12 2.26 2.15 73,030 7,610 0.4
04/10/2016
2.12
 1,948,730 2.16 2.17 2.10 1,000 2,000 -0.0
03/10/2016
2.16
 6,695,520 2.05 2.20 2.14 164,200 89,160 0.5
30/09/2016
2.05
 832,840 1.92 2.05 2.05 0 56,320 -0.3
29/09/2016
1.92
 251,960 1.80 1.92 1.92 0 5,000 -0.0
28/09/2016
1.80
 2,297,020 1.86 1.89 1.79 25,540 365,390 -1.8
27/09/2016
1.86
 1,888,680 1.99 1.99 1.86 130 12,000 -0.1
26/09/2016
1.99
 9,710,590 2.02 2.03 1.92 1,500 2,000 -0.0
23/09/2016
2.02
 12,346,700 2.01 2.07 1.96 31,000 17,100 0.1
22/09/2016
2.01
 3,564,040 1.90 2.03 1.91 107,500 0 0.6
21/09/2016
1.90
 3,249,680 1.78 1.90 1.77 67,040 8,360 0.3
20/09/2016
1.78
 2,145,990 1.69 1.78 1.73 17,810 15,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |