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)
30/11/2015
5.24
 3,489,770 5.34 5.34 5.10 261,100 3,930 4.0
27/11/2015
5.34
 3,074,470 5.34 5.37 5.24 0 44,850 -0.7
26/11/2015
5.34
 6,063,410 5.34 5.44 5.00 94,500 1,651,860 -24.0
25/11/2015
5.34
 16,005,940 5.70 5.70 5.34 570,430 9,477,930 -143.7
24/11/2015
5.70
 6,242,880 5.84 5.87 5.67 335,500 2,286,430 -33.6
23/11/2015
5.84
 6,456,280 5.57 5.84 5.64 83,560 5,010 1.4
20/11/2015
5.57
 2,955,900 5.47 5.60 5.40 31,000 3,000 0.5
19/11/2015
5.47
 1,021,320 5.57 5.57 5.47 102,400 46,500 0.9
18/11/2015
5.57
 6,038,510 5.47 5.60 5.50 269,000 949,120 -11.3
17/11/2015
5.47
 9,565,120 5.44 5.47 5.14 20 33,000 -0.5
16/11/2015
5.44
 2,563,130 5.57 5.57 5.40 0 44,390 -0.7
13/11/2015
5.57
 3,450,630 5.54 5.57 5.47 171,700 67,750 1.7
12/11/2015
5.54
 9,157,770 5.60 5.60 5.34 403,000 700,130 -4.8
11/11/2015
5.60
 993,960 5.57 5.64 5.50 0 0 0
10/11/2015
5.57
 944,500 5.67 5.67 5.47 0 30,000 -0.5
09/11/2015
5.67
 708,800 5.70 5.70 5.57 4,500 0 0.1
06/11/2015
5.70
 1,334,830 5.70 5.74 5.47 304,800 0 5.0
05/11/2015
5.70
 1,183,580 5.64 5.77 5.60 207,000 560 3.5
04/11/2015
5.64
 2,515,000 5.87 5.90 5.64 485,170 0 8.3
03/11/2015
5.87
 1,586,900 5.84 5.90 5.74 23,600 329,220 -5.3
02/11/2015
5.84
 2,132,580 6.04 6.10 5.84 294,490 11,510 5.0
30/10/2015
6.04
 1,637,960 6.14 6.17 6.04 180 27,120 -0.5
29/10/2015
6.14
 1,556,040 6.17 6.27 6.10 19,520 8,910 0.2
28/10/2015
6.17
 2,216,760 6.04 6.34 6.07 42,540 5,750 0.7
27/10/2015
6.04
 2,148,030 5.94 6.07 5.87 405,280 0 7.3
26/10/2015
5.94
 2,720,750 6.07 6.14 5.94 167,340 32,300 2.4
23/10/2015
6.07
 2,389,230 6.17 6.20 6.07 560 0 0.0
22/10/2015
6.17
 3,897,470 5.90 6.17 5.84 526,000 17,590 9.0
21/10/2015
5.90
 5,343,350 5.74 5.97 5.74 1,251,530 5,500 21.9
20/10/2015
5.74
 4,880,400 5.74 5.74 5.47 902,600 654,000 4.1
19/10/2015
5.74
 1,635,340 5.70 5.74 5.60 103,600 470,000 -6.2
16/10/2015
5.70
 1,201,500 5.77 5.84 5.67 6,700 303,010 -5.1
15/10/2015
5.77
 1,275,360 5.60 5.80 5.60 200,000 152,070 0.8
14/10/2015
5.60
 517,190 5.67 5.67 5.60 10 2,150 -0.0
13/10/2015
5.67
 474,820 5.67 5.67 5.60 127,800 0 2.2
12/10/2015
5.67
 839,970 5.64 5.70 5.54 0 13,860 -0.2
09/10/2015
5.64
 2,361,220 5.90 5.94 5.64 21,300 320,000 -5.2
08/10/2015
5.90
 1,728,040 5.87 5.90 5.70 0 361,000 -6.3
07/10/2015
5.87
 1,846,700 6.00 6.07 5.84 18,800 1,640 0.3
06/10/2015
6.00
 3,928,970 5.70 6.00 5.47 805,600 15,000 13.3
05/10/2015
5.70
 2,649,340 5.64 5.70 5.60 164,600 20,200 2.5
02/10/2015
5.64
 2,163,510 5.60 5.67 5.54 36,690 20,000 0.3
01/10/2015
5.60
 2,084,560 5.50 5.64 5.54 0 0 0
30/09/2015
5.50
 4,580,780 5.34 5.57 5.34 20,090 10,100 0.2
29/09/2015
5.34
 1,325,180 5.40 5.40 5.27 10,000 4,700 0.1
28/09/2015
5.40
 2,208,570 5.30 5.40 5.30 0 0 0
25/09/2015
5.30
 3,090,460 5.37 5.37 5.17 10 22,050 -0.3
24/09/2015
5.37
 2,092,460 5.34 5.44 5.34 100 50,000 -0.8
23/09/2015
5.34
 2,551,310 5.20 5.34 5.10 100 145,280 -2.3
22/09/2015
5.20
 3,426,580 5.07 5.24 5.07 385,560 3,230 5.9
21/09/2015
5.07
 1,274,220 5.07 5.10 4.97 22,700 0 0.3
18/09/2015
5.07
 1,584,600 5.00 5.10 5.04 100 0 0.0
17/09/2015
5.00
 1,679,170 4.90 5.04 4.90 100 0 0.0
16/09/2015
4.90
 1,560,700 4.84 4.90 4.70 0 500 -0.0
15/09/2015
4.84
 791,070 4.87 4.90 4.77 100,000 0 1.5
14/09/2015
4.87
 876,750 5.00 5.07 4.87 500 0 0.0
11/09/2015
5.00
 885,040 4.94 5.04 4.94 1,500 0 0.0
10/09/2015
4.94
 1,274,340 4.97 4.97 4.80 120 0 0.0
09/09/2015
4.97
 2,112,910 5.20 5.30 4.97 10,200 0 0.2
08/09/2015
5.20
 1,612,950 5.14 5.24 5.07 100 504,590 -7.9
07/09/2015
5.14
 983,590 5.24 5.24 5.07 131,610 107,000 0.4
04/09/2015
5.24
 1,603,380 5.07 5.27 5.14 6,520 191,540 -2.9
03/09/2015
5.07
 1,480,710 5.27 5.27 5.00 10,000 100,770 -1.4
01/09/2015
5.27
 1,081,870 5.20 5.30 5.17 354,940 0 5.6
31/08/2015
5.20
 1,989,430 5.14 5.27 4.94 511,640 5,000 7.8
28/08/2015
5.14
 3,030,200 4.80 5.14 4.90 799,540 80,000 10.8
27/08/2015
4.80
 652,780 4.50 4.80 4.70 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
4.50
 1,777,300 4.21 4.50 4.40 0 0 0
25/08/2015
4.21
 3,751,090 4.34 4.39 4.06 879,700 284,720 9.9
24/08/2015
4.34
 1,855,340 4.64 4.64 4.34 355,090 0 6.1
21/08/2015
4.64
 2,589,660 4.90 4.90 4.57 464,040 46,450 7.6
20/08/2015
4.90
 1,048,550 5.08 5.10 4.85 138,200 35,100 2.1
19/08/2015
5.08
 2,157,090 5.00 5.08 4.97 556,000 9,000 10.7
18/08/2015
5.00
 2,231,060 5.23 5.25 5.00 10,000 1,000 0.2
17/08/2015
5.23
 1,201,030 5.51 5.56 5.23 160 3,000 -0.1
14/08/2015
5.51
 1,047,020 5.66 5.66 5.51 174,680 1,000 3.8
13/08/2015
5.66
 3,875,440 5.61 5.74 5.51 46,400 924,100 -19.2
12/08/2015
5.61
 1,445,620 5.59 5.61 5.41 2,900 12,000 -0.2
11/08/2015
5.59
 1,240,360 5.61 5.69 5.53 78,890 5,080 1.6
10/08/2015
5.61
 1,422,920 5.48 5.69 5.51 131,770 0 2.9
07/08/2015
5.48
 946,500 5.56 5.59 5.46 118,200 0 2.6
06/08/2015
5.56
 1,633,770 5.61 5.66 5.51 136,280 3,000 2.9
05/08/2015
5.61
 1,169,540 5.46 5.66 5.51 265,000 2,000 5.8
04/08/2015
5.46
 954,820 5.36 5.51 5.36 21,000 20,000 0.0
03/08/2015
5.36
 1,860,660 5.69 5.69 5.36 16,000 8,000 0.2
31/07/2015
5.69
 1,273,750 5.69 5.82 5.69 6,150 0 0.1
30/07/2015
5.69
 1,272,860 5.61 5.74 5.61 1,000 3,000 -0.0
29/07/2015
5.61
 2,111,370 5.82 5.92 5.61 88,000 0 2.0
28/07/2015
5.82
 2,169,470 5.82 6.10 5.82 52,500 3,500 1.1
27/07/2015
5.82
 2,088,920 5.46 5.82 5.48 484,400 100 10.9
24/07/2015
5.46
 1,717,140 5.38 5.46 5.33 165,170 6,100 3.3
23/07/2015
5.38
 2,383,340 5.31 5.46 5.36 16,400 0 0.3
22/07/2015
5.31
 1,463,850 5.23 5.31 5.18 0 0 0
21/07/2015
5.23
 1,707,500 5.15 5.28 5.13 102,000 0 2.1
20/07/2015
5.15
 1,253,600 5.31 5.36 5.15 211,000 0 4.4
17/07/2015
5.31
 1,866,300 5.28 5.36 5.15 2,100 0 0.0
16/07/2015
5.28
 1,639,730 5.18 5.33 5.13 53,310 0 1.1
15/07/2015
5.18
 1,929,580 4.97 5.18 5.05 427,260 0 8.6
14/07/2015
4.97
 4,986,050 5.10 5.25 4.74 10,500 207,000 -3.8
13/07/2015
5.10
 1,988,510 5.46 5.46 5.10 3,170 200,800 -4.1

Chính sách bảo mật | Điều khoản sử dụng |