CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

14.05
-0.40
(-2.77%)
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
(2025-11-05) 		-0.25 -1.70% 36,184,100 -1,737,800 -25.5
13.90
15.10
14.05
2 tháng
(2025-10-06) 		-4.50 -23.75% 173,472,300 -4,922,600 -87.4
13.90
19.70
14.05
3 tháng
(2025-09-08) 		-2.05 -12.42% 281,650,500 -2,232,200 -38.9
13.90
19.70
14.05
6 tháng
(2025-06-09) 		-1.25 -7.96% 818,781,000 -3,186,300 -41.2
13.90
19.70
14.05
12 tháng
(2024-12-10) 		6.63 84.78% 1,307,427,900 -17,384,300 -169.1
7
19.70
14.05
24 tháng
(2023-12-18) 		7.47 106.99% 1,929,747,500 -86,746 -6.2
6.71
19.70
14.05
36 tháng
(2022-12-21) 		11.20 344.69% 2,604,445,600 -2,727,110 -22.2
3.08
19.70
14.05
60 tháng
(2020-12-31) 		9.74 206.75% 4,285,215,400 -7,372,503 -80.3
2.37
19.70
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.03
 1,678,000 7.05 7.15 6.99 43,100 72,400 -0.2
29/04/2022
7.05
 1,568,600 6.87 7.11 6.82 28,300 6,300 0.2
28/04/2022
6.87
 1,698,200 6.90 7.12 6.81 1,000 279,700 -2.2
27/04/2022
6.90
 1,766,200 6.60 6.92 6.38 2,200 146,800 -1.1
26/04/2022
6.60
 2,262,300 6.20 6.60 5.99 191,000 700 1.4
25/04/2022
6.20
 2,428,200 6.51 6.73 6.07 133,600 78,000 0.4
22/04/2022
6.51
 2,317,700 6.30 6.72 6.29 121,600 1,700 0.9
21/04/2022
6.30
 5,190,100 6.77 6.77 6.30 328,400 8,900 2.3
20/04/2022
6.77
 2,454,500 7.15 7.18 6.68 338,200 0 2.7
19/04/2022
7.15
 3,142,800 7.68 7.85 7.15 21,300 400 0.2
18/04/2022
7.68
 4,405,900 8.25 8.25 7.68 17,500 32,800 -0.1
15/04/2022
8.25
 2,893,600 8.66 8.66 8.05 17,100 0 0.2
14/04/2022
8.66
 1,450,100 8.69 8.82 8.66 0 0 0
13/04/2022
8.69
 2,461,900 8.47 8.71 8.21 34,000 2,500 0.3
12/04/2022
8.47
 3,257,000 8.95 9.13 8.39 5,500 800 0.0
08/04/2022
8.95
 2,743,200 9.04 9.22 8.91 1,000 0 0.0
07/04/2022
9.04
 3,212,200 9.22 9.35 9.04 0 0 0
06/04/2022
9.22
 4,865,100 9.52 9.52 9.08 600 91,700 -1.0
05/04/2022
9.52
 2,437,100 9.61 9.70 9.52 2,000 33,800 -0.3
04/04/2022
9.61
 3,830,700 9.61 9.78 9.52 0 17,500 -0.2
01/04/2022
9.61
 4,270,900 9.30 9.61 9.22 31,700 1,800 0.3
31/03/2022
9.30
 5,703,200 9.78 10.00 9.30 20,000 1,005,300 -10.9
30/03/2022
9.78
 10,303,300 10.22 10.57 9.74 0 846,900 -10.0
29/03/2022
10.22
 4,891,600 9.78 10.22 9.87 101,300 52,600 0.6
28/03/2022
9.78
 7,193,900 10.31 10.31 9.61 23,600 124,500 -1.1
25/03/2022
10.31
 14,447,400 9.74 10.39 9.78 134,300 27,200 1.2
24/03/2022
9.74
 4,600,600 9.61 9.87 9.52 186,900 0 2.1
23/03/2022
9.61
 3,376,000 9.65 9.78 9.56 53,400 300 0.6
22/03/2022
9.65
 4,468,700 9.65 9.91 9.65 6,100 33,300 -0.3
21/03/2022
9.65
 4,187,600 9.39 9.78 9.39 141,800 7,400 1.5
18/03/2022
9.39
 3,024,000 9.43 9.65 9.39 0 115,000 -1.2
17/03/2022
9.43
 3,822,600 9.26 9.61 9.30 0 30,800 -0.3
16/03/2022
9.26
 1,946,600 9.26 9.43 9.26 1,100 25,400 -0.3
15/03/2022
9.26
 3,448,400 9.04 9.35 8.95 14,000 0 0.1
14/03/2022
9.04
 7,799,200 9.65 9.65 9.00 16,900 114,800 -1.1
11/03/2022
9.65
 6,092,400 9.78 10.00 9.61 207,700 17,600 2.1
10/03/2022
9.78
 3,721,800 9.78 10.05 9.78 100 164,900 -1.9
09/03/2022
9.78
 7,549,900 9.87 10.18 9.78 100 114,400 -1.3
08/03/2022
9.87
 12,171,500 9.83 10.44 9.74 124,400 53,100 0.8
07/03/2022
9.83
 5,578,200 9.74 10.00 9.61 87,500 41,300 0.5
04/03/2022
9.74
 6,561,100 9.52 9.91 9.52 61,700 911,100 -9.3
03/03/2022
9.52
 5,037,800 9.48 9.78 9.43 300 62,000 -0.7
02/03/2022
9.48
 4,528,700 9.74 9.83 9.43 0 100,700 -1.1
01/03/2022
9.74
 6,126,300 9.52 10.05 9.61 11,700 51,100 -0.4
28/02/2022
9.52
 3,663,400 9.56 9.65 9.39 4,300 66,400 -0.7
25/02/2022
9.56
 4,639,200 9.26 9.70 9.39 144,800 183,900 -0.4
24/02/2022
9.26
 6,805,900 9.74 9.83 9.08 18,700 74,300 -0.6
23/02/2022
9.74
 5,170,500 9.91 9.96 9.74 0 134,300 -1.5
22/02/2022
9.91
 11,599,300 9.52 10.00 9.48 1,500 166,300 -1.8
21/02/2022
9.52
 3,755,700 8.91 9.52 9.04 1,300 56,000 -0.6
18/02/2022
8.91
 3,723,400 8.78 8.95 8.68 24,800 53,500 -0.3
17/02/2022
8.78
 1,917,300 8.91 9.00 8.78 28,800 3,400 0.3
16/02/2022
8.91
 3,837,900 8.66 9.08 8.65 61,800 800 0.6
15/02/2022
8.66
 1,696,500 8.59 8.74 8.57 8,800 200 0.1
14/02/2022
8.59
 1,534,200 8.82 8.82 8.56 9,000 17,900 -0.1
11/02/2022
8.82
 1,275,900 8.95 9.00 8.78 18,300 1,600 0.2
10/02/2022
8.95
 2,007,700 8.95 9.22 8.78 0 115,000 -1.2
09/02/2022
8.95
 2,536,900 8.65 9.08 8.52 12,900 8,000 0.1
08/02/2022
8.65
 1,102,500 8.69 8.72 8.57 79,100 54,900 0.2
07/02/2022
8.69
 1,080,400 8.30 8.71 8.30 100,800 0 1.0
28/01/2022
8.30
 1,433,000 7.98 8.30 7.86 68,500 37,400 0.3
27/01/2022
7.98
 1,527,000 8.04 8.19 7.91 22,000 44,000 -0.2
26/01/2022
8.04
 2,246,000 8.48 8.63 8.04 21,000 221,700 -2.0
25/01/2022
8.48
 1,252,700 8.37 8.57 7.86 205,400 1,900 1.9
24/01/2022
8.37
 2,626,900 9.00 9.00 8.37 33,900 138,000 -1.0
21/01/2022
9.00
 2,319,000 9.04 9.26 8.74 1,000 348,000 -3.6
20/01/2022
9.04
 2,513,400 8.48 9.04 8.32 10,000 86,500 -0.7
19/01/2022
8.48
 2,836,300 8.18 8.63 8.10 121,300 6,000 1.1
18/01/2022
8.18
 4,382,200 9.00 9.00 8.17 494,900 10,500 4.7
17/01/2022
9.00
 1,897,200 9.43 9.61 8.78 20,300 252,600 -2.4
14/01/2022
9.43
 4,437,500 9.08 9.61 8.48 334,900 126,900 2.0
13/01/2022
9.08
 9,429,500 9.74 9.96 9.08 296,900 124,300 1.8
12/01/2022
9.74
 9,776,700 10.44 10.44 9.74 81,500 56,400 0.3
11/01/2022
10.44
 7,227,600 10.96 11.05 10.39 93,000 79,800 0.2
10/01/2022
10.96
 8,418,800 10.83 11.57 10.96 10,000 183,900 -1.9
07/01/2022
10.83
 6,988,400 10.88 11.27 10.83 10,700 199,200 -2.4
06/01/2022
10.88
 12,226,900 10.18 10.88 10.18 483,300 36,700 5.4
05/01/2022
10.18
 5,053,900 9.87 10.31 9.87 99,000 100 1.1
04/01/2022
9.87
 4,307,000 9.74 10.13 9.83 69,200 4,600 0.7
31/12/2021
9.74
 5,048,600 10.09 10.18 9.70 6,600 36,200 -0.3
30/12/2021
10.09
 4,097,200 10.13 10.26 10.00 235,500 0 2.7
29/12/2021
10.13
 4,448,500 10.48 10.48 10.13 25,000 72,600 -0.6
28/12/2021
10.48
 7,218,200 10.48 10.70 10.26 116,100 63,400 0.6
27/12/2021
10.48
 7,305,600 10.09 10.66 9.87 200,000 54,000 1.7
24/12/2021
10.09
 6,823,600 10.57 10.66 10.05 92,500 337,500 -2.9
23/12/2021
10.57
 7,811,900 10.31 10.74 10.05 11,600 296,800 -3.4
22/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
22/12/2021
10.31
 11,788,200 10.10 10.31 9.96 96,800 1,739,100 -19.4
21/12/2021
10.10
 10,670,800 9.75 10.29 9.40 127,300 46,700 1.0
20/12/2021
9.75
 4,100,900 9.87 10.02 9.44 726,500 115,100 7.7
17/12/2021
9.87
 5,800,600 9.94 10.33 9.87 30,200 136,000 -1.4
16/12/2021
9.94
 11,512,600 9.32 9.94 9.28 147,300 40,200 1.3
15/12/2021
9.32
 4,616,500 9.20 9.36 9.13 148,700 93,900 0.7
14/12/2021
9.20
 5,416,200 9.44 9.71 9.09 18,000 84,300 -0.8
13/12/2021
9.44
 6,401,400 8.85 9.44 9.20 398,900 5,400 4.7
10/12/2021
8.85
 2,842,900 8.97 9.09 8.74 100,000 122,500 -0.3
09/12/2021
8.97
 4,770,900 8.81 9.20 8.66 0 59,800 -0.7
08/12/2021
8.81
 3,737,200 8.66 8.97 8.58 22,900 64,700 -0.5
07/12/2021
8.66
 3,781,100 8.11 8.66 8.11 332,500 0 3.6
06/12/2021
8.11
 7,402,400 8.70 8.89 8.11 108,100 84,600 0.2
03/12/2021
8.70
 6,791,600 9.32 9.40 8.70 36,600 216,900 -2.1

Chính sách bảo mật | Điều khoản sử dụng |