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)
09/07/2015
5.48
 2,351,200 5.53 5.53 5.15 18,300 21,000 -0.1
08/07/2015
5.53
 3,309,830 5.84 5.84 5.46 13,000 114,640 -2.2
07/07/2015
5.84
 2,559,340 5.87 6.15 5.79 364,050 7,470 8.4
06/07/2015
5.87
 1,912,480 5.48 5.87 5.61 37,820 162,000 -2.9
03/07/2015
5.48
 7,672,070 5.23 5.56 4.87 1,162,090 1,116,070 0.9
02/07/2015
5.23
 163,580 5.61 5.61 5.23 443,130 436,660 0.1
01/07/2015
5.61
 594,620 6.02 6.02 5.61 0 0 0
30/06/2015
6.02
 4,009,810 6.45 6.45 6.02 10,000 542,560 -12.6
29/06/2015
6.45
 1,705,490 6.58 6.58 6.43 441,300 12,100 10.9
26/06/2015
6.58
 2,462,520 6.68 6.81 6.58 20,400 4,000 0.4
25/06/2015
6.68
 2,440,310 6.63 6.68 6.38 29,470 24,250 0.1
24/06/2015
6.63
 1,900,050 6.61 6.73 6.63 23,000 4,010 0.5
23/06/2015
6.61
 1,884,120 6.58 6.66 6.58 3,490 15,560 -0.3
22/06/2015
6.58
 2,426,800 6.50 6.68 6.43 332,800 2,800 8.4
19/06/2015
6.50
 1,802,190 6.63 6.63 6.50 401,280 8,000 10.0
18/06/2015
6.63
 1,984,540 6.71 6.78 6.50 108,750 170,500 -1.6
17/06/2015
6.71
 2,858,680 6.58 6.86 6.43 499,130 6,000 12.8
16/06/2015
6.58
 2,852,190 6.89 6.89 6.58 16,970 21,000 -0.1
15/06/2015
6.89
 2,361,790 6.76 7.01 6.76 10,000 16,800 -0.2
12/06/2015
6.76
 2,257,240 6.76 6.89 6.56 4,000 5,200 -0.0
11/06/2015
6.76
 4,658,150 6.76 6.84 6.40 30,870 718,000 -17.6
10/06/2015
6.76
 4,444,070 7.24 7.24 6.76 20,100 906,450 -23.5
09/06/2015
7.24
 5,855,360 7.78 7.93 7.24 3,980 134,130 -3.7
08/06/2015
7.78
 3,983,370 7.55 8.06 7.27 17,100 521,500 -15.2
05/06/2015
7.55
 2,944,910 7.73 7.80 7.50 47,860 215,000 -5.0
04/06/2015
7.73
 2,464,250 7.65 7.98 7.70 15,600 200,100 -5.7
03/06/2015
7.65
 2,335,150 7.45 7.75 7.45 13,680 306,960 -8.7
02/06/2015
7.45
 1,827,040 7.24 7.50 7.24 18,000 135,200 -3.4
01/06/2015
7.24
 1,721,340 7.01 7.35 7.04 18,960 4,380 0.4
29/05/2015
7.01
 3,196,450 7.09 7.35 6.91 13,000 7,000 0.2
28/05/2015
7.09
 2,409,320 7.32 7.58 7.09 18,200 473,940 -13.4
27/05/2015
7.32
 2,794,880 7.14 7.32 7.01 101,600 10,000 2.6
26/05/2015
7.14
 2,624,500 7.09 7.47 7.04 226,780 138,010 2.5
25/05/2015
7.09
 2,367,790 6.63 7.09 6.66 363,620 285,800 2.1
22/05/2015
6.63
 3,010,110 6.40 6.76 6.40 118,330 0 3.0
21/05/2015
6.40
 2,047,690 6.40 6.48 6.27 1,010 28,110 -0.7
20/05/2015
6.40
 2,462,720 6.20 6.61 6.30 169,150 90 4.3
19/05/2015
6.20
 4,276,860 5.82 6.20 5.87 1,300,090 0 30.7
18/05/2015
5.82
 2,077,460 5.99 6.07 5.74 176,380 32,300 3.4
15/05/2015
5.99
 2,166,530 6.20 6.22 5.99 2,000 201,050 -4.8
14/05/2015
6.20
 2,470,970 5.99 6.40 5.94 38,660 2,500 0.9
13/05/2015
5.99
 1,560,450 5.89 6.07 5.82 72,000 19,990 1.2
12/05/2015
5.89
 2,176,830 5.82 6.10 5.69 25,100 8,120 0.4
11/05/2015
5.82
 2,577,360 5.46 5.82 5.46 547,180 3,780 12.1
08/05/2015
5.46
 2,471,750 5.61 5.71 5.46 442,630 5,000 9.6
07/05/2015
5.61
 3,729,080 5.25 5.61 5.20 1,924,100 1,370 41.3
06/05/2015
5.25
 9,227,180 5.08 5.25 5.13 5,006,000 6,000 102.0
05/05/2015
5.08
 5,181,740 4.90 5.08 4.64 27,900 8,500 0.4
04/05/2015
4.90
 3,570,210 5.15 5.20 4.80 339,640 1,080 6.7
27/04/2015
5.15
 1,409,800 5.15 5.20 5.13 46,320 0 0.9
24/04/2015
5.15
 4,258,610 5.10 5.23 4.90 176,020 4,000 3.4
23/04/2015
5.10
 3,336,630 5.25 5.28 5.05 393,000 100 8.0
22/04/2015
5.25
 3,016,600 5.20 5.31 5.10 422,000 11,780 8.4
21/04/2015
5.20
 3,630,990 5.28 5.38 5.10 635,780 0 13.1
20/04/2015
5.28
 6,262,800 5.28 5.33 5.08 2,512,720 1,000 50.8
17/04/2015
5.28
 5,412,090 4.97 5.31 5.00 3,429,150 0 69.5
16/04/2015
4.97
 6,810,940 4.82 5.13 4.85 985,590 5,100 19.2
15/04/2015
4.82
 2,513,800 4.62 4.82 4.64 452,330 2,800 8.4
14/04/2015
4.62
 856,050 4.62 4.69 4.59 0 0 0
13/04/2015
4.62
 1,253,130 4.74 4.77 4.59 1,500 0 0.0
10/04/2015
4.74
 1,555,350 4.87 4.90 4.74 10 0 0.0
09/04/2015
4.87
 2,113,970 4.64 4.90 4.64 803,540 0 15.2
08/04/2015
4.64
 2,067,330 4.49 4.67 4.46 926,280 0 16.5
07/04/2015
4.49
 863,020 4.46 4.54 4.41 2,000 0 0.0
06/04/2015
4.46
 2,353,370 4.41 4.57 4.41 641,980 0 11.3
03/04/2015
4.41
 493,210 4.44 4.49 4.41 1,000 0 0.0
02/04/2015
4.44
 507,060 4.31 4.44 4.31 178,080 0 3.0
01/04/2015
4.31
 1,046,310 4.26 4.39 4.23 0 0 0
31/03/2015
4.26
 320,960 4.23 4.34 4.23 0 0 0
30/03/2015
4.23
 1,027,260 4.39 4.39 4.23 117,870 0 2.0
27/03/2015
4.39
 989,460 4.49 4.49 4.39 270,000 0 4.7
26/03/2015
4.49
 469,250 4.49 4.51 4.46 135,000 0 2.4
25/03/2015
4.49
 1,620,850 4.41 4.57 4.44 340,000 0 5.8
24/03/2015
4.41
 1,282,810 4.34 4.41 4.26 340,000 0 5.8
23/03/2015
4.34
 1,115,660 4.34 4.44 4.31 331,000 0 5.7
20/03/2015
4.34
 673,680 4.34 4.39 4.28 190,000 0 3.2
19/03/2015
4.34
 1,355,520 4.26 4.39 4.23 390,640 0 6.6
18/03/2015
4.26
 788,560 4.26 4.28 4.23 191,580 0 3.2
17/03/2015
4.26
 635,450 4.13 4.26 4.13 293,550 0 4.8
16/03/2015
4.13
 658,350 4.18 4.18 4.11 800 0 0.0
13/03/2015
4.18
 664,960 4.23 4.28 4.18 9,680 0 0.2
12/03/2015
4.23
 716,770 4.26 4.26 4.21 0 5,000 -0.1
11/03/2015
4.26
 481,960 4.34 4.34 4.23 0 0 0
10/03/2015
4.34
 693,900 4.28 4.34 4.23 0 0 0
09/03/2015
4.28
 926,180 4.36 4.36 4.21 0 0 0
06/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/03/2015
4.36
 1,487,240 4.22 4.44 4.31 150,000 0 2.6
05/03/2015
4.22
 2,388,970 4.24 4.26 4.20 114,130 0 2.2
04/03/2015
4.24
 1,420,750 4.26 4.33 4.18 353,970 3,050 6.7
03/03/2015
4.26
 1,368,580 4.09 4.26 4.09 404,760 0 7.7
02/03/2015
4.09
 1,602,820 3.98 4.15 4.04 3,050 0 0.1
27/02/2015
3.98
 547,560 3.96 4.02 3.96 550 0 0.0
26/02/2015
3.96
 462,880 4.00 4.00 3.91 0 0 0
25/02/2015
4.00
 932,470 4.02 4.09 3.98 102,680 0 1.9
24/02/2015
4.02
 510,880 3.93 4.02 3.93 68,410 0 1.2
13/02/2015
3.93
 377,640 3.89 3.98 3.89 99,360 0 1.8
12/02/2015
3.89
 862,060 3.82 3.98 3.82 91,340 0 1.6
11/02/2015
3.82
 269,280 3.76 3.82 3.76 490 0 0.0
10/02/2015
3.76
 539,930 3.71 3.80 3.71 128,100 0 2.2
09/02/2015
3.71
 431,400 3.76 3.78 3.71 217,000 0 3.7
06/02/2015
3.76
 282,110 3.74 3.82 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |