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)
05/05/2020
2.94
 3,135,510 2.84 3.00 2.84 82,120 0 0.3
04/05/2020
2.84
 3,183,560 3.00 3.00 2.84 15,970 293,880 -1.1
29/04/2020
3.00
 5,572,600 2.97 3.17 2.99 0 159,330 -0.7
28/04/2020
2.97
 481,960 2.78 2.97 2.97 0 0 0
27/04/2020
2.78
 352,950 2.60 2.78 2.78 0 0 0
24/04/2020
2.60
 884,340 2.61 2.66 2.54 22,040 8,430 0.1
23/04/2020
2.61
 741,410 2.60 2.66 2.56 0 38,740 -0.1
22/04/2020
2.60
 1,204,930 2.54 2.64 2.41 146,060 0 0.5
21/04/2020
2.54
 3,185,820 2.73 2.73 2.54 10,540 34,460 -0.1
20/04/2020
2.73
 2,510,070 2.79 2.82 2.73 100,000 141,290 -0.2
17/04/2020
2.79
 1,536,090 2.64 2.79 2.64 9,760 39,520 -0.1
16/04/2020
2.64
 2,964,770 2.59 2.77 2.55 12,180 50,310 -0.1
15/04/2020
2.59
 2,086,890 2.42 2.59 2.41 36,020 5,000 0.1
14/04/2020
2.42
 1,115,920 2.43 2.46 2.38 49,540 22,810 0.1
13/04/2020
2.43
 999,740 2.41 2.51 2.38 119,190 0 0.4
10/04/2020
2.41
 2,065,740 2.44 2.44 2.36 32,430 20,320 0.0
09/04/2020
2.44
 2,089,590 2.47 2.53 2.42 23,050 2,080 0.1
08/04/2020
2.47
 1,269,870 2.44 2.54 2.34 46,490 0 0.2
07/04/2020
2.44
 892,290 2.49 2.54 2.41 9,530 22,390 -0.0
06/04/2020
2.49
 1,631,520 2.33 2.49 2.37 79,310 0 0.3
03/04/2020
2.33
 2,464,910 2.26 2.33 2.26 66,850 1,534,700 -4.7
01/04/2020
2.26
 550,060 2.16 2.28 2.16 60,810 5,700 0.2
31/03/2020
2.16
 1,151,230 2.18 2.30 2.08 27,700 21,160 0.0
30/03/2020
2.18
 2,284,620 2.33 2.33 2.18 168,630 90 0.5
27/03/2020
2.33
 1,341,570 2.43 2.49 2.30 139,900 0 0.5
26/03/2020
2.43
 1,697,420 2.61 2.61 2.43 22,000 0 0.1
25/03/2020
2.61
 1,190,690 2.56 2.72 2.58 0 143,720 -0.5
24/03/2020
2.56
 2,522,110 2.39 2.56 2.30 151,100 3,110 0.5
23/03/2020
2.39
 3,018,700 2.57 2.57 2.39 0 17,930 -0.1
20/03/2020
2.57
 1,685,510 2.70 2.80 2.55 0 149,130 -0.6
19/03/2020
2.70
 3,015,450 2.90 2.90 2.70 0 233,520 -0.9
18/03/2020
2.90
 2,813,730 2.81 2.94 2.79 0 166,180 -0.7
17/03/2020
2.81
 1,705,470 2.68 2.81 2.53 20,950 82,210 -0.2
16/03/2020
2.68
 2,429,470 2.66 2.83 2.62 0 110,630 -0.4
13/03/2020
2.66
 3,812,440 2.79 2.79 2.59 185,790 400 0.7
12/03/2020
2.79
 1,275,590 3.00 3.00 2.79 68,400 35,260 0.1
11/03/2020
3.00
 3,826,270 3.22 3.33 3.00 48,520 15,570 0.2
10/03/2020
3.22
 4,630,600 3.35 3.38 3.12 213,670 1,280 1.0
09/03/2020
3.35
 960,080 3.60 3.60 3.35 0 0 0
06/03/2020
3.60
 2,312,680 3.68 3.68 3.56 72,430 52,160 0.1
05/03/2020
3.68
 2,204,720 3.69 3.78 3.65 67,380 29,380 0.2
04/03/2020
3.69
 3,448,680 3.68 3.91 3.59 20,490 172,110 -0.8
03/03/2020
3.68
 4,302,900 3.44 3.68 3.60 76,080 187,810 -0.6
02/03/2020
3.44
 2,572,260 3.22 3.44 3.25 54,040 21,320 0.2
28/02/2020
3.22
 3,932,030 3.08 3.28 3.07 640 80,920 -0.4
27/02/2020
3.08
 2,110,450 2.88 3.08 2.88 36,100 0 0.2
26/02/2020
2.88
 1,344,650 2.98 2.98 2.82 83,980 5,000 0.3
25/02/2020
2.98
 3,279,450 3.02 3.02 2.82 230,040 1,800 0.9
24/02/2020
3.02
 2,567,140 3.25 3.25 3.02 59,930 1,000 0.3
21/02/2020
3.25
 2,221,360 3.23 3.39 3.17 6,000 16,010 -0.0
20/02/2020
3.23
 2,649,680 3.41 3.45 3.19 0 317,080 -1.5
19/02/2020
3.41
 1,582,740 3.38 3.48 3.33 0 43,000 -0.2
18/02/2020
3.38
 2,902,990 3.23 3.43 3.20 15,000 0 0.1
17/02/2020
3.23
 1,231,900 3.18 3.27 3.11 0 52,120 -0.2
14/02/2020
3.18
 2,312,700 3.10 3.30 3.12 15,190 102,040 -0.4
13/02/2020
3.10
 2,977,490 2.90 3.10 2.87 250 100,000 -0.4
12/02/2020
2.90
 2,516,700 2.94 3.00 2.87 20,000 84,000 -0.3
11/02/2020
2.94
 999,090 2.89 3.01 2.94 0 18,000 -0.1
10/02/2020
2.89
 3,653,890 2.89 3.08 2.81 0 38,500 -0.2
07/02/2020
2.89
 4,587,800 2.71 2.89 2.80 84,000 262,100 -0.7
06/02/2020
2.71
 696,070 2.54 2.71 2.52 0 0 0
05/02/2020
2.54
 1,475,740 2.54 2.61 2.49 15,000 223,020 -0.7
04/02/2020
2.54
 1,268,330 2.64 2.64 2.49 0 56,250 -0.2
03/02/2020
2.64
 1,667,130 2.75 2.77 2.56 23,000 54,500 -0.1
31/01/2020
2.75
 5,111,080 2.61 2.79 2.69 4,000 12,000 -0.0
30/01/2020
2.61
 3,169,980 2.44 2.61 2.48 0 199,090 -0.7
22/01/2020
2.44
 515,940 2.44 2.52 2.41 1,000 74,840 -0.3
21/01/2020
2.44
 384,660 2.32 2.46 2.32 0 0 0
20/01/2020
2.32
 477,700 2.25 2.35 2.25 0 0 0
17/01/2020
2.25
 305,740 2.25 2.28 2.24 0 0 0
16/01/2020
2.25
 267,520 2.26 2.26 2.23 100 0 0.0
15/01/2020
2.26
 470,820 2.19 2.28 2.21 0 0 0
14/01/2020
2.19
 424,300 2.17 2.26 2.18 0 0 0
13/01/2020
2.17
 287,740 2.19 2.21 2.15 0 0 0
10/01/2020
2.19
 322,040 2.21 2.25 2.19 0 3,270 -0.0
09/01/2020
2.21
 339,110 2.21 2.26 2.21 0 0 0
08/01/2020
2.21
 286,210 2.28 2.28 2.13 3,700 60,720 -0.2
07/01/2020
2.28
 319,700 2.26 2.31 2.26 0 61,300 -0.2
06/01/2020
2.26
 635,420 2.31 2.31 2.23 20 124,200 -0.4
03/01/2020
2.31
 616,370 2.31 2.33 2.28 0 132,500 -0.4
02/01/2020
2.31
 224,210 2.25 2.31 2.25 0 0 0
31/12/2019
2.25
 408,420 2.27 2.28 2.25 0 0 0
30/12/2019
2.27
 382,740 2.27 2.31 2.26 0 33,600 -0.1
27/12/2019
2.27
 734,810 2.31 2.35 2.27 100 0 0.0
26/12/2019
2.31
 840,460 2.36 2.38 2.31 0 0 0
25/12/2019
2.36
 629,820 2.36 2.40 2.34 0 0 0
24/12/2019
2.36
 699,200 2.39 2.41 2.36 0 0 0
23/12/2019
2.39
 791,360 2.35 2.42 2.35 5,100 35,250 -0.1
20/12/2019
2.35
 729,380 2.33 2.41 2.31 1,000 0 0.0
19/12/2019
2.33
 1,251,450 2.44 2.44 2.33 0 0 0
18/12/2019
2.44
 614,740 2.55 2.55 2.44 0 5,800 -0.0
17/12/2019
2.55
 2,496,640 2.46 2.64 2.46 50,660 126,420 -0.3
16/12/2019
2.46
 2,863,940 2.31 2.46 2.28 3,650 225,740 -0.8
13/12/2019
2.31
 490,820 2.30 2.33 2.27 2,000 0 0.0
12/12/2019
2.30
 634,190 2.35 2.40 2.30 2,000 104,260 -0.3
11/12/2019
2.35
 1,447,130 2.20 2.35 2.20 0 356,000 -1.1
10/12/2019
2.20
 445,240 2.26 2.27 2.20 0 0 0
09/12/2019
2.26
 372,110 2.21 2.28 2.21 0 132,300 -0.4
06/12/2019
2.21
 340,150 2.20 2.26 2.20 0 177,020 -0.5
05/12/2019
2.20
 478,740 2.23 2.28 2.20 2,000 115,370 -0.4

Chính sách bảo mật | Điều khoản sử dụng |