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)
27/04/2016
2.98
 1,971,590 3.01 3.12 2.94 276,400 20,000 2.2
26/04/2016
3.01
 2,983,040 2.94 3.05 2.91 247,000 27,200 1.9
25/04/2016
2.94
 1,208,840 2.94 3.01 2.91 12,000 0 0.1
22/04/2016
2.94
 1,756,220 2.91 2.98 2.91 180,000 0 1.5
21/04/2016
2.91
 977,450 2.91 2.94 2.87 254,670 0 2.1
20/04/2016
2.91
 1,724,770 2.91 2.98 2.87 359,730 0 3.0
19/04/2016
2.91
 1,279,000 3.01 3.01 2.91 121,800 690 1.0
15/04/2016
3.01
 913,270 2.98 3.01 2.94 173,300 0 1.5
14/04/2016
2.98
 1,267,990 2.98 3.05 2.98 85,930 0 0.7
13/04/2016
2.98
 3,292,540 2.87 3.01 2.91 1,149,390 0 9.8
12/04/2016
2.87
 1,308,110 2.98 2.98 2.87 11,770 0 0.1
11/04/2016
2.98
 1,867,470 3.01 3.05 2.91 11,000 35,120 -0.2
08/04/2016
3.01
 1,355,620 3.05 3.05 2.98 2,000 0 0.0
07/04/2016
3.05
 1,608,660 3.05 3.05 2.98 35,480 0 0.3
06/04/2016
3.05
 2,589,560 2.91 3.05 2.98 40,300 30,170 0.1
05/04/2016
2.91
 3,225,950 2.73 2.91 2.80 122,200 55,000 0.5
04/04/2016
2.73
 3,862,850 2.91 2.91 2.73 316,600 0 2.6
01/04/2016
2.91
 2,757,980 3.01 3.05 2.87 41,900 152,000 -0.9
31/03/2016
3.01
 2,251,030 3.08 3.12 3.01 75,100 26,870 0.4
30/03/2016
3.08
 2,896,910 3.15 3.19 3.08 150,400 52,810 0.9
29/03/2016
3.15
 1,580,540 3.22 3.26 3.15 1,300 0 0.0
28/03/2016
3.22
 1,606,990 3.19 3.26 3.19 281,000 0 2.6
25/03/2016
3.19
 3,562,470 3.33 3.36 3.19 0 4,760 -0.0
24/03/2016
3.33
 1,581,920 3.40 3.43 3.33 15,000 11,700 0.0
23/03/2016
3.40
 1,383,390 3.40 3.47 3.36 0 2,000 -0.0
22/03/2016
3.40
 2,485,380 3.36 3.47 3.33 143,300 102,580 0.4
21/03/2016
3.36
 4,756,290 3.57 3.57 3.36 1,060 221,890 -2.2
18/03/2016
3.57
 5,104,550 3.61 3.64 3.57 11,305,840 8,700,590 26.6
17/03/2016
3.61
 1,525,260 3.64 3.68 3.61 105,900 38,400 0.7
16/03/2016
3.64
 1,722,630 3.64 3.68 3.57 100 0 0.0
15/03/2016
3.64
 2,054,520 3.68 3.71 3.64 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
3.68
 3,347,650 3.57 3.71 3.61 423,200 10,000 4.4
11/03/2016
3.57
 4,341,220 3.50 3.57 3.50 134,820 1,227,240 -11.6
10/03/2016
3.50
 1,507,350 3.47 3.50 3.44 91,390 205,540 -1.2
09/03/2016
3.47
 1,449,000 3.47 3.50 3.44 170,530 331,260 -1.7
08/03/2016
3.47
 1,604,780 3.50 3.50 3.44 86,010 0 0.9
07/03/2016
3.50
 3,657,540 3.44 3.57 3.50 201,650 30,000 1.8
04/03/2016
3.44
 1,631,140 3.40 3.50 3.40 47,000 19,000 0.3
03/03/2016
3.40
 2,639,870 3.47 3.50 3.40 80,300 50,200 0.3
02/03/2016
3.47
 4,212,760 3.50 3.54 3.44 15,800 2,264,480 -23.5
01/03/2016
3.50
 2,557,530 3.50 3.60 3.47 9,200 0 0.1
29/02/2016
3.50
 3,904,710 3.64 3.64 3.50 0 120,000 -1.3
26/02/2016
3.64
 2,403,550 3.67 3.70 3.60 38,800 0 0.4
25/02/2016
3.67
 7,245,320 3.67 3.77 3.64 15,000 2,000,000 -22.1
24/02/2016
3.67
 2,913,600 3.67 3.70 3.60 5,800 0 0.1
23/02/2016
3.67
 4,297,130 3.67 3.80 3.64 318,000 100,000 2.4
22/02/2016
3.67
 9,985,300 3.44 3.67 3.47 211,000 3,697,190 -37.9
19/02/2016
3.44
 2,329,250 3.44 3.47 3.40 61,300 53,860 0.1
18/02/2016
3.44
 1,455,150 3.37 3.44 3.37 0 198,880 -2.0
17/02/2016
3.37
 3,553,030 3.47 3.50 3.34 6,300 2,569,270 -26.2
16/02/2016
3.47
 1,945,930 3.30 3.47 3.30 219,280 100 2.2
15/02/2016
3.30
 779,920 3.34 3.34 3.27 66,600 32,000 0.3
05/02/2016
3.34
 1,052,330 3.34 3.40 3.30 110,000 0 1.1
04/02/2016
3.34
 999,220 3.37 3.40 3.34 2,200 3,600 -0.0
03/02/2016
3.37
 1,050,880 3.34 3.37 3.27 0 412,320 -4.1
02/02/2016
3.34
 1,388,930 3.34 3.40 3.34 0 102,770 -1.0
01/02/2016
3.34
 1,587,810 3.37 3.47 3.34 54,000 207,230 -1.6
29/01/2016
3.37
 2,219,930 3.40 3.44 3.34 0 300,000 -3.0
28/01/2016
3.40
 1,925,330 3.44 3.50 3.40 4,000 1,000 0.0
27/01/2016
3.44
 1,873,200 3.30 3.47 3.40 0 0 0
26/01/2016
3.30
 2,215,830 3.40 3.44 3.23 14,000 36,620 -0.2
25/01/2016
3.40
 3,131,860 3.20 3.40 3.27 10,000 100 0.1
22/01/2016
3.20
 3,337,660 3.34 3.44 3.13 49,900 459,030 -3.9
21/01/2016
3.34
 2,740,380 3.50 3.54 3.30 216,060 525,150 -3.2
20/01/2016
3.50
 1,704,800 3.57 3.64 3.50 359,000 337,620 0.2
19/01/2016
3.57
 2,510,990 3.44 3.57 3.47 3,000 329,090 -3.5
18/01/2016
3.44
 4,148,860 3.67 3.67 3.44 51,100 156,700 -1.1
15/01/2016
3.67
 1,825,510 3.80 3.90 3.67 76,300 108,710 -0.4
14/01/2016
3.80
 3,323,740 3.80 3.80 3.60 3,500 600,000 -6.6
13/01/2016
3.80
 4,357,130 3.80 4.04 3.80 101,480 288,240 -2.2
12/01/2016
3.80
 3,122,810 3.57 3.80 3.57 1,286,660 102,800 13.5
11/01/2016
3.57
 1,752,330 3.57 3.64 3.50 44,560 33,410 0.1
08/01/2016
3.57
 6,571,590 3.74 3.74 3.50 256,820 721,200 -5.0
07/01/2016
3.74
 4,526,330 4.00 4.00 3.74 136,680 833,870 -7.7
06/01/2016
4.00
 2,158,770 4.00 4.07 3.97 150,180 997,010 -10.2
05/01/2016
4.00
 3,472,050 4.14 4.14 3.94 88,000 515,430 -5.2
04/01/2016
4.14
 2,107,010 4.30 4.34 4.10 120,000 6,400 1.5
31/12/2015
4.30
 2,412,010 4.24 4.47 4.30 26,290 108,770 -1.1
30/12/2015
4.24
 3,033,780 3.97 4.24 3.97 14,000 624,600 -7.7
29/12/2015
3.97
 4,495,750 4.10 4.10 3.87 550 724,520 -8.6
28/12/2015
4.10
 2,469,660 4.24 4.34 4.10 187,960 20,260 2.1
25/12/2015
4.24
 2,502,600 4.44 4.47 4.20 5,000 0 0.1
24/12/2015
4.44
 1,064,640 4.47 4.54 4.44 30,200 0 0.4
23/12/2015
4.47
 2,101,610 4.54 4.57 4.40 295,500 194,340 1.4
22/12/2015
4.54
 3,758,810 4.54 4.57 4.30 6,000 447,090 -5.9
21/12/2015
4.54
 6,429,550 4.87 4.97 4.54 221,180 271,880 -0.8
18/12/2015
4.87
 13,467,640 5.20 5.20 4.87 7,335,650 5,000 107.1
17/12/2015
5.20
 2,435,320 5.14 5.20 5.14 0 601,500 -9.4
16/12/2015
5.14
 1,979,180 5.07 5.17 5.04 91,500 0 1.4
15/12/2015
5.07
 1,834,450 5.24 5.24 5.07 2,300 0 0.0
14/12/2015
5.24
 5,677,240 5.14 5.27 5.17 1,572,850 100 24.6
11/12/2015
5.14
 1,724,080 5.17 5.17 5.07 0 87,950 -1.3
10/12/2015
5.17
 2,916,270 5.14 5.20 5.10 14,000 470,000 -7.0
09/12/2015
5.14
 2,483,430 5.10 5.14 4.97 0 25,000 -0.4
08/12/2015
5.10
 5,082,730 5.07 5.10 4.87 6,000 1,808,020 -26.8
07/12/2015
5.07
 3,205,410 5.30 5.30 5.04 25,080 13,000 0.2
04/12/2015
5.30
 2,735,720 5.20 5.30 5.17 424,500 0 6.6
03/12/2015
5.20
 1,587,350 5.27 5.27 5.20 420,000 0 6.6
02/12/2015
5.27
 4,625,000 5.20 5.30 5.20 0 1,567,750 -24.6
01/12/2015
5.20
 2,426,720 5.24 5.27 5.14 0 28,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |