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)
18/02/2021
4.93
 3,931,200 4.75 5.05 4.72 100 251,100 -1.6
17/02/2021
4.75
 2,948,200 4.45 4.75 4.48 71,700 38,500 0.2
09/02/2021
4.45
 1,987,500 4.21 4.45 4.21 62,500 57,800 0.0
08/02/2021
4.21
 3,785,300 4.48 4.55 4.21 1,800 317,600 -1.8
05/02/2021
4.48
 2,935,900 4.36 4.55 4.39 38,000 61,700 -0.1
04/02/2021
4.36
 2,938,000 4.41 4.52 4.29 700 424,200 -2.4
03/02/2021
4.41
 4,167,600 4.15 4.42 4.13 4,500 260,300 -1.4
02/02/2021
4.15
 3,503,700 4.09 4.15 3.90 147,600 128,800 0.1
01/02/2021
4.09
 5,081,600 4.40 4.48 4.09 82,900 307,400 -1.2
29/01/2021
4.40
 6,843,300 4.34 4.52 4.04 337,100 77,300 1.4
28/01/2021
4.34
 4,508,100 4.66 4.66 4.34 409,500 80,000 1.9
27/01/2021
4.66
 6,472,200 5.00 5.03 4.66 241,100 171,800 0.4
26/01/2021
5.00
 8,121,200 5.37 5.40 5.00 250,300 276,500 -0.2
25/01/2021
5.37
 5,198,800 5.38 5.55 5.30 176,600 307,100 -0.9
22/01/2021
5.38
 6,142,900 5.54 5.59 5.38 53,800 92,300 -0.3
21/01/2021
5.54
 6,351,900 5.32 5.54 5.19 3,000 237,800 -1.6
20/01/2021
5.32
 5,714,700 5.44 5.49 5.06 153,000 357,800 -1.3
19/01/2021
5.44
 7,211,900 5.83 5.87 5.43 273,300 22,000 1.9
18/01/2021
5.83
 7,319,900 5.48 5.87 5.54 767,000 55,500 5.2
15/01/2021
5.48
 4,696,900 5.23 5.51 5.26 359,400 0 2.5
14/01/2021
5.23
 6,675,200 5.07 5.30 5.09 323,200 21,500 2.0
13/01/2021
5.07
 7,909,300 5.42 5.46 5.07 5,000 282,100 -1.9
12/01/2021
5.42
 6,315,700 5.30 5.44 5.26 299,000 30,100 1.9
11/01/2021
5.30
 8,476,300 5.03 5.35 5.07 231,300 51,600 1.2
08/01/2021
5.03
 6,730,600 4.91 5.20 4.89 194,600 82,000 0.7
07/01/2021
4.91
 4,737,100 4.88 4.99 4.87 260,100 104,300 1.0
06/01/2021
4.88
 7,255,400 4.84 5.13 4.80 184,600 96,800 0.6
05/01/2021
4.84
 5,226,800 4.86 4.90 4.79 286,100 5,000 1.7
04/01/2021
4.86
 5,429,100 4.71 4.99 4.70 206,200 36,000 1.0
31/12/2020
4.71
 6,141,900 4.72 4.82 4.68 322,650 80,000 1.5
30/12/2020
4.72
 6,562,520 4.82 4.93 4.70 23,240 663,410 -4.0
29/12/2020
4.82
 14,476,670 4.53 4.84 4.60 329,950 44,980 1.8
28/12/2020
4.53
 8,761,790 4.23 4.53 4.36 128,740 78,550 0.3
25/12/2020
4.23
 5,586,730 4.14 4.25 4.05 477,660 2,080 2.6
24/12/2020
4.14
 5,135,230 4.21 4.37 3.98 53,270 234,030 -0.9
23/12/2020
4.21
 9,306,220 4.10 4.38 4.13 115,640 239,780 -0.7
22/12/2020
4.10
 7,333,270 4.00 4.13 3.96 181,370 76,000 0.5
21/12/2020
4.00
 4,563,300 4.01 4.11 3.94 5,730 52,630 -0.2
18/12/2020
4.01
 5,542,600 4.01 4.14 4.01 45,500 193,620 -0.8
17/12/2020
4.01
 9,357,070 3.86 4.05 3.85 29,900 15,050 0.1
16/12/2020
3.86
 5,073,270 3.82 3.88 3.82 1,000 15,240 -0.1
15/12/2020
3.82
 3,937,100 3.84 3.88 3.76 2,000 68,070 -0.3
14/12/2020
3.84
 4,403,450 3.74 3.84 3.74 48,540 88,190 -0.2
11/12/2020
3.74
 2,143,230 3.74 3.77 3.70 20,210 23,000 -0.0
10/12/2020
3.74
 3,692,650 3.85 3.87 3.73 65,160 250,130 -0.9
09/12/2020
3.85
 1,796,440 3.81 3.86 3.81 90,810 3,010 0.4
08/12/2020
3.81
 3,634,690 3.90 3.90 3.81 103,650 601,650 -2.5
07/12/2020
3.90
 4,401,330 3.79 3.95 3.78 487,810 0 2.4
04/12/2020
3.79
 1,906,850 3.82 3.85 3.79 10,880 760 0.0
03/12/2020
3.82
 2,442,380 3.74 3.84 3.74 243,680 0 1.2
02/12/2020
3.74
 1,834,480 3.80 3.80 3.74 13,150 2,200 0.1
01/12/2020
3.80
 2,738,480 3.81 3.81 3.67 53,920 0 0.3
30/11/2020
3.81
 2,151,430 3.89 3.89 3.81 2,040 0 0.0
27/11/2020
3.89
 1,095,900 3.90 3.92 3.87 11,740 0 0.1
26/11/2020
3.90
 2,256,580 3.84 3.95 3.79 24,600 36,000 -0.1
25/11/2020
3.84
 2,693,940 3.86 3.89 3.83 129,920 24,620 0.5
24/11/2020
3.86
 2,809,360 3.92 3.92 3.81 58,650 1,000 0.3
23/11/2020
3.92
 2,802,370 4.00 4.02 3.91 7,510 30,000 -0.1
20/11/2020
4.00
 5,315,770 3.82 4.03 3.81 36,570 58,100 -0.1
19/11/2020
3.82
 4,435,380 3.70 3.84 3.70 50,900 0 0.2
18/11/2020
3.70
 2,789,610 3.70 3.78 3.69 11,020 13,100 -0.0
17/11/2020
3.70
 2,748,770 3.68 3.73 3.67 77,880 0 0.4
16/11/2020
3.68
 2,356,100 3.72 3.76 3.67 19,570 15,830 0.0
13/11/2020
3.72
 2,707,460 3.63 3.76 3.62 77,840 0 0.4
12/11/2020
3.63
 1,658,180 3.66 3.69 3.60 0 68,570 -0.3
11/11/2020
3.66
 1,057,500 3.63 3.70 3.63 46,850 10,480 0.2
10/11/2020
3.63
 2,170,960 3.69 3.74 3.63 74,520 74,160 0.0
09/11/2020
3.69
 3,275,540 3.70 3.77 3.60 46,280 116,880 -0.3
06/11/2020
3.70
 1,713,010 3.70 3.74 3.63 53,990 305,420 -1.2
05/11/2020
3.70
 3,208,980 3.75 3.80 3.70 92,460 28,630 0.3
04/11/2020
3.75
 1,303,800 3.77 3.81 3.73 0 22,110 -0.1
03/11/2020
3.77
 1,365,490 3.64 3.78 3.67 216,450 0 1.0
02/11/2020
3.64
 1,539,230 3.60 3.67 3.59 196,820 50 0.9
30/10/2020
3.60
 1,392,050 3.61 3.67 3.55 420 187,750 -0.9
29/10/2020
3.61
 3,298,890 3.59 3.71 3.54 169,720 5,000 0.8
28/10/2020
3.59
 4,178,920 3.76 3.78 3.51 0 386,240 -1.8
27/10/2020
3.76
 3,544,740 3.85 3.88 3.76 1,000 109,580 -0.5
26/10/2020
3.85
 2,709,290 3.92 3.96 3.85 12,690 38,550 -0.1
23/10/2020
3.92
 3,265,650 3.87 4.03 3.88 76,740 2,500 0.4
22/10/2020
3.87
 3,951,750 3.91 3.92 3.81 104,050 39,730 0.3
21/10/2020
3.91
 3,386,670 4.05 4.09 3.90 134,300 91,470 0.2
20/10/2020
4.05
 3,098,970 4.02 4.14 4.02 102,200 51,000 0.3
19/10/2020
4.02
 2,857,090 4.02 4.09 3.95 28,090 6,470 0.1
16/10/2020
4.02
 2,134,450 4.02 4.07 3.98 154,500 69,090 0.4
15/10/2020
4.02
 3,855,560 4.13 4.13 4.00 34,760 77,620 -0.2
14/10/2020
4.13
 3,900,690 4.09 4.18 4.09 77,620 30,000 0.3
13/10/2020
4.09
 3,388,170 4.04 4.10 4.02 91,180 25,520 0.3
12/10/2020
4.04
 6,104,690 4.15 4.25 4.04 77,460 142,640 -0.3
09/10/2020
4.15
 4,319,460 4.08 4.23 4.05 157,020 321,000 -0.9
08/10/2020
4.08
 4,090,490 4.17 4.20 4.07 35,180 193,160 -0.8
07/10/2020
4.17
 7,049,370 4.07 4.24 4.04 191,110 156,910 0.2
06/10/2020
4.07
 6,545,970 3.92 4.11 3.94 129,910 113,250 0.1
05/10/2020
3.92
 5,994,190 3.80 3.99 3.89 219,250 431,840 -1.1
02/10/2020
3.80
 4,630,240 3.86 3.92 3.68 33,740 326,530 -1.4
01/10/2020
3.86
 2,495,070 3.83 3.92 3.85 20,200 107,750 -0.4
30/09/2020
3.83
 1,618,820 3.84 3.87 3.78 34,860 14,860 0.1
29/09/2020
3.84
 5,476,840 3.88 3.99 3.84 29,350 989,770 -4.8
28/09/2020
3.88
 3,234,460 3.74 3.90 3.74 37,770 82,000 -0.2
25/09/2020
3.74
 1,855,190 3.73 3.77 3.70 290,970 100,000 0.9
24/09/2020
3.73
 1,679,170 3.76 3.77 3.73 22,010 82,840 -0.3

Chính sách bảo mật | Điều khoản sử dụng |