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)
02/12/2021
9.32
 3,773,500 9.36 9.59 9.28 92,500 265,000 -2.1
01/12/2021
9.36
 5,098,100 9.55 9.75 9.24 28,300 507,000 -5.8
30/11/2021
9.55
 8,504,000 9.32 9.83 9.24 0 349,000 -4.2
29/11/2021
9.32
 5,445,700 9.05 9.44 8.62 67,700 0 0.8
26/11/2021
9.05
 5,851,300 9.16 9.52 8.85 2,000 343,800 -4.0
25/11/2021
9.16
 6,701,400 8.58 9.16 8.42 135,300 92,500 0.5
24/11/2021
8.58
 5,880,000 8.58 9.01 8.50 3,100 41,400 -0.4
23/11/2021
8.58
 10,610,700 8.77 8.81 8.19 106,000 120,000 -0.2
22/11/2021
8.77
 8,441,900 9.40 9.40 8.77 74,600 59,400 0.2
19/11/2021
9.40
 12,386,100 9.63 10.06 8.97 172,600 604,200 -5.5
18/11/2021
9.63
 8,062,200 9.01 9.63 9.28 3,700 202,700 -2.4
17/11/2021
9.01
 7,962,500 8.42 9.01 8.27 171,800 0 1.9
16/11/2021
8.42
 12,425,700 9.01 9.24 8.38 5,000 252,400 -2.7
15/11/2021
9.01
 8,948,000 8.42 9.01 8.42 7,700 14,900 -0.1
12/11/2021
8.42
 6,868,400 7.88 8.42 8.15 33,900 41,700 -0.1
11/11/2021
7.88
 8,519,500 7.36 7.88 7.37 123,900 16,100 1.1
10/11/2021
7.36
 3,817,700 7.25 7.40 7.19 251,700 300,600 -0.5
09/11/2021
7.25
 4,736,000 7.37 7.48 7.18 10,200 172,600 -1.5
08/11/2021
7.37
 7,715,300 7.08 7.49 7.13 66,700 81,700 -0.2
05/11/2021
7.08
 3,860,700 6.87 7.11 6.96 74,400 87,900 -0.1
04/11/2021
6.87
 5,021,400 6.64 6.90 6.64 462,800 1,100 3.7
03/11/2021
6.64
 11,463,800 7.06 7.18 6.63 99,900 600 0.9
02/11/2021
7.06
 7,032,400 7.16 7.25 7.04 28,700 0 0.3
01/11/2021
7.16
 6,330,000 6.98 7.33 7.02 41,200 492,600 -4.2
29/10/2021
6.98
 6,967,000 6.60 7.00 6.63 133,500 232,200 -0.9
28/10/2021
6.60
 11,201,000 6.25 6.68 6.26 202,000 16,500 1.6
27/10/2021
6.25
 4,456,000 6.20 6.35 6.22 149,500 400 1.2
26/10/2021
6.20
 5,150,200 6.24 6.29 6.08 45,300 8,200 0.3
25/10/2021
6.24
 6,958,400 5.97 6.30 6.05 166,600 400 1.3
22/10/2021
5.97
 5,094,900 5.87 6.01 5.87 500 3,000 -0.0
21/10/2021
5.87
 3,612,900 5.85 5.97 5.81 0 98,500 -0.7
20/10/2021
5.85
 6,524,000 5.61 5.85 5.64 85,400 1,400 0.6
19/10/2021
5.61
 2,492,000 5.60 5.69 5.59 12,400 0 0.1
18/10/2021
5.60
 2,501,900 5.62 5.69 5.58 500 57,900 -0.4
15/10/2021
5.62
 3,064,700 5.58 5.72 5.57 67,200 0 0.5
14/10/2021
5.58
 2,725,600 5.51 5.65 5.53 177,500 0 1.3
13/10/2021
5.51
 2,543,800 5.48 5.62 5.49 62,200 39,100 0.2
12/10/2021
5.48
 2,993,800 5.52 5.58 5.48 16,700 800 0.1
11/10/2021
5.52
 3,184,200 5.55 5.61 5.49 172,300 0 1.1
08/10/2021
5.55
 3,638,700 5.68 5.76 5.55 88,400 7,200 0.6
07/10/2021
5.68
 4,766,700 5.51 5.76 5.52 177,100 65,100 0.8
06/10/2021
5.51
 3,918,600 5.40 5.57 5.45 16,100 7,200 0.1
05/10/2021
5.40
 2,416,300 5.42 5.51 5.40 200 63,100 -0.4
04/10/2021
5.42
 4,164,300 5.19 5.51 5.19 96,000 400 0.7
01/10/2021
5.19
 2,244,200 5.17 5.28 5.13 973,903 898,903 0.5
30/09/2021
5.17
 1,450,900 5.16 5.30 5.13 7,500 3,700 0.0
29/09/2021
5.16
 1,343,500 5.14 5.18 5.07 140,600 43,000 0.6
28/09/2021
5.14
 3,362,900 5.11 5.18 4.99 99,700 16,100 0.6
27/09/2021
5.11
 5,818,800 5.42 5.42 5.11 15,000 92,000 -0.5
24/09/2021
5.42
 3,497,400 5.40 5.55 5.33 87,700 11,900 0.5
23/09/2021
5.40
 8,501,800 5.58 5.96 5.40 4,100 383,600 -2.7
22/09/2021
5.58
 8,420,200 5.22 5.58 5.23 108,300 20,200 0.6
21/09/2021
5.22
 3,223,400 5.23 5.24 5.10 80,300 77,100 0.0
20/09/2021
5.23
 3,962,700 5.20 5.35 5.20 10,500 54,300 -0.3
17/09/2021
5.20
 2,161,600 5.20 5.26 5.16 111,300 116,900 -0.0
16/09/2021
5.20
 2,359,700 5.26 5.32 5.18 10,600 14,800 -0.0
15/09/2021
5.26
 5,718,800 5.03 5.34 5.01 345,600 138,300 1.4
14/09/2021
5.03
 2,094,900 5.05 5.07 5.00 22,800 1,300 0.1
13/09/2021
5.05
 2,439,500 5.04 5.13 5.02 2,800 86,100 -0.5
10/09/2021
5.04
 2,603,900 4.91 5.16 5.04 31,200 115,500 -0.5
09/09/2021
4.91
 1,484,200 4.85 4.98 4.85 9,500 3,000 0.0
08/09/2021
4.85
 3,639,200 5.04 5.04 4.84 1,300 51,100 -0.3
07/09/2021
5.04
 2,599,200 5.26 5.28 5.03 10,000 46,000 -0.2
06/09/2021
5.26
 2,584,200 5.15 5.31 5.16 61,400 100,400 -0.3
01/09/2021
5.15
 3,856,500 5.01 5.19 4.99 0 46,400 -0.3
31/08/2021
5.01
 3,752,200 4.84 5.14 4.84 30,500 86,500 -0.4
30/08/2021
4.84
 2,013,400 4.68 4.91 4.74 119,800 900 0.7
27/08/2021
4.68
 1,435,400 4.68 4.72 4.60 43,100 0 0.3
26/08/2021
4.68
 1,041,600 4.67 4.76 4.64 37,900 0 0.2
25/08/2021
4.67
 1,257,800 4.67 4.68 4.60 6,800 36,000 -0.2
24/08/2021
4.67
 1,336,500 4.69 4.76 4.60 30,200 57,400 -0.2
23/08/2021
4.69
 1,801,900 4.83 4.83 4.69 30,000 91,600 -0.4
20/08/2021
4.83
 3,066,600 4.90 4.94 4.69 84,400 55,300 0.2
19/08/2021
4.90
 1,533,300 4.91 4.94 4.90 30,300 3,700 0.2
18/08/2021
4.91
 1,488,900 4.94 4.98 4.91 36,300 117,900 -0.5
17/08/2021
4.94
 1,744,000 4.95 4.99 4.89 10,100 13,300 -0.0
16/08/2021
4.95
 2,287,700 4.90 5.01 4.90 28,400 1,000 0.2
13/08/2021
4.90
 1,989,200 4.95 4.97 4.84 322,900 47,400 0.9
12/08/2021
4.95
 1,890,300 4.94 5.05 4.89 25,500 5,800 0.1
11/08/2021
4.94
 1,893,300 4.88 4.97 4.90 17,100 0 0.1
10/08/2021
4.88
 2,029,400 4.82 4.96 4.84 10,900 10,400 0.0
09/08/2021
4.82
 1,630,200 4.83 4.84 4.77 59,500 0 0.4
06/08/2021
4.83
 2,309,500 4.87 4.90 4.80 200,200 6,500 1.2
05/08/2021
4.87
 1,791,000 4.75 4.87 4.72 50,500 0 0.3
04/08/2021
4.75
 2,309,100 4.66 4.81 4.66 54,400 19,600 0.2
03/08/2021
4.66
 1,452,300 4.64 4.68 4.63 88,500 400 0.5
02/08/2021
4.64
 1,280,500 4.65 4.68 4.62 41,100 0 0.2
30/07/2021
4.65
 1,837,400 4.65 4.71 4.62 0 40,500 -0.2
29/07/2021
4.65
 1,479,900 4.68 4.74 4.63 28,400 18,500 0.1
28/07/2021
4.68
 1,161,400 4.62 4.71 4.62 31,600 26,800 0.0
27/07/2021
4.62
 1,216,800 4.61 4.75 4.62 51,900 33,000 0.1
26/07/2021
4.61
 724,500 4.60 4.66 4.52 62,500 0 0.4
23/07/2021
4.60
 1,359,600 4.62 4.68 4.56 44,200 300 0.3
22/07/2021
4.62
 1,424,100 4.52 4.68 4.52 51,400 0 0.3
21/07/2021
4.52
 593,500 4.52 4.59 4.51 31,000 300 0.2
20/07/2021
4.52
 1,160,000 4.39 4.55 4.37 3,300 8,800 -0.0
19/07/2021
4.39
 1,680,100 4.70 4.70 4.37 1,000 3,200 -0.0
16/07/2021
4.70
 1,387,700 4.72 4.80 4.70 900 51,200 -0.3
15/07/2021
4.72
 989,700 4.68 4.76 4.62 0 14,300 -0.1
14/07/2021
4.68
 1,181,200 4.76 4.82 4.56 400 60,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |