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)
04/12/2019
2.23
 750,130 2.28 2.28 2.23 1,700 0 0.0
03/12/2019
2.28
 557,340 2.32 2.32 2.23 0 0 0
02/12/2019
2.32
 291,130 2.34 2.36 2.29 0 0 0
29/11/2019
2.34
 735,400 2.36 2.43 2.33 33,600 14,900 0.1
28/11/2019
2.36
 2,573,700 2.21 2.36 2.21 0 15,000 -0.0
27/11/2019
2.21
 206,390 2.21 2.21 2.19 0 0 0
26/11/2019
2.21
 554,320 2.18 2.22 2.18 0 0 0
25/11/2019
2.18
 341,390 2.20 2.20 2.15 0 0 0
22/11/2019
2.20
 278,350 2.19 2.21 2.17 0 0 0
21/11/2019
2.19
 328,750 2.21 2.21 2.18 0 82,860 -0.3
20/11/2019
2.21
 432,650 2.21 2.21 2.16 0 204,720 -0.6
19/11/2019
2.21
 288,240 2.17 2.21 2.18 0 8,210 -0.0
18/11/2019
2.17
 138,290 2.18 2.20 2.17 0 0 0
15/11/2019
2.18
 201,510 2.17 2.19 2.17 0 19,090 -0.1
14/11/2019
2.17
 357,670 2.17 2.20 2.17 0 3,000 -0.0
13/11/2019
2.17
 386,500 2.18 2.21 2.17 0 0 0
12/11/2019
2.18
 376,620 2.16 2.19 2.15 0 5,000 -0.0
11/11/2019
2.16
 724,450 2.18 2.18 2.15 0 3,000 -0.0
08/11/2019
2.18
 438,630 2.14 2.19 2.15 0 3,900 -0.0
07/11/2019
2.14
 1,062,310 2.20 2.21 2.12 0 267,760 -0.8
06/11/2019
2.20
 345,350 2.20 2.21 2.15 0 14,410 -0.0
05/11/2019
2.20
 1,292,400 2.24 2.25 2.15 13,050 1,900 0.0
04/11/2019
2.24
 83,830 2.27 2.28 2.24 0 100 -0.0
01/11/2019
2.27
 438,810 2.28 2.28 2.24 0 1,980 -0.0
31/10/2019
2.28
 344,040 2.28 2.33 2.26 1,000 0 0.0
30/10/2019
2.28
 260,230 2.26 2.28 2.23 0 0 0
29/10/2019
2.26
 517,220 2.24 2.28 2.23 10,900 0 0.0
28/10/2019
2.24
 535,260 2.27 2.30 2.23 0 4,510 -0.0
25/10/2019
2.27
 777,760 2.41 2.41 2.26 0 5,000 -0.0
24/10/2019
2.41
 256,900 2.41 2.43 2.38 0 10,000 -0.0
23/10/2019
2.41
 328,030 2.41 2.43 2.39 0 0 0
22/10/2019
2.41
 477,710 2.34 2.47 2.33 0 20,000 -0.1
21/10/2019
2.34
 308,150 2.33 2.36 2.31 0 0 0
18/10/2019
2.33
 325,220 2.37 2.40 2.33 0 100 -0.0
17/10/2019
2.37
 567,740 2.41 2.41 2.30 0 0 0
16/10/2019
2.41
 262,830 2.40 2.42 2.39 0 0 0
15/10/2019
2.40
 368,550 2.41 2.41 2.37 0 0 0
14/10/2019
2.41
 690,730 2.41 2.46 2.38 0 0 0
11/10/2019
2.41
 657,590 2.33 2.42 2.34 0 13,800 -0.0
10/10/2019
2.33
 412,470 2.28 2.33 2.28 0 10,000 -0.0
09/10/2019
2.28
 840,730 2.26 2.33 2.25 0 93,580 -0.3
08/10/2019
2.26
 382,460 2.27 2.29 2.26 0 0 0
07/10/2019
2.27
 187,050 2.27 2.28 2.25 0 0 0
04/10/2019
2.27
 352,580 2.25 2.28 2.23 0 5,000 -0.0
03/10/2019
2.25
 302,510 2.25 2.25 2.21 1,000 0 0.0
02/10/2019
2.25
 176,500 2.24 2.25 2.23 0 0 0
01/10/2019
2.24
 451,290 2.23 2.26 2.21 0 0 0
30/09/2019
2.23
 513,980 2.23 2.26 2.22 0 0 0
27/09/2019
2.23
 264,900 2.27 2.27 2.23 0 0 0
26/09/2019
2.27
 439,610 2.30 2.30 2.15 0 89,000 -0.3
25/09/2019
2.30
 913,600 2.18 2.30 2.14 0 413,000 -1.2
24/09/2019
2.18
 311,990 2.25 2.25 2.18 0 0 0
23/09/2019
2.25
 354,740 2.26 2.30 2.22 0 65,390 -0.2
20/09/2019
2.26
 425,090 2.26 2.31 2.26 0 0 0
19/09/2019
2.26
 1,480,210 2.18 2.30 2.18 0 239,780 -0.8
18/09/2019
2.18
 674,720 2.12 2.21 2.12 0 100,000 -0.3
17/09/2019
2.12
 594,390 2.07 2.13 2.05 6,600 172,270 -0.5
16/09/2019
2.07
 187,230 2.10 2.10 2.06 8,000 55,680 -0.1
13/09/2019
2.10
 118,360 2.09 2.13 2.08 0 0 0
12/09/2019
2.09
 350,540 2.03 2.09 2.03 0 1,130 -0.0
11/09/2019
2.03
 180,320 2.02 2.05 2.01 0 0 0
10/09/2019
2.02
 497,710 2.05 2.07 2.01 0 0 0
09/09/2019
2.05
 245,720 2.08 2.08 2.05 0 0 0
06/09/2019
2.08
 197,750 2.10 2.10 2.08 100 230 -0.0
05/09/2019
2.10
 144,930 2.11 2.11 2.07 0 7,350 -0.0
04/09/2019
2.11
 652,120 2.11 2.13 2.06 7,400 274,790 -0.8
03/09/2019
2.11
 326,490 2.15 2.15 2.11 0 5,230 -0.0
30/08/2019
2.15
 293,130 2.15 2.18 2.13 0 0 0
29/08/2019
2.15
 173,830 2.14 2.18 2.13 0 0 0
28/08/2019
2.14
 123,940 2.12 2.14 2.10 18,000 0 0.1
27/08/2019
2.12
 382,080 2.11 2.15 2.11 17,300 86,540 -0.2
26/08/2019
2.11
 253,450 2.15 2.15 2.11 0 67,960 -0.2
23/08/2019
2.15
 353,340 2.15 2.18 2.14 0 0 0
22/08/2019
2.15
 736,150 2.16 2.22 2.15 20,000 413,610 -1.2
21/08/2019
2.16
 468,140 2.18 2.18 2.15 400 0 0.0
20/08/2019
2.18
 164,070 2.18 2.19 2.15 0 0 0
19/08/2019
2.18
 141,490 2.18 2.19 2.15 0 1,730 -0.0
16/08/2019
2.18
 238,780 2.16 2.19 2.15 9,720 0 0.0
15/08/2019
2.16
 140,670 2.18 2.20 2.15 20,000 0 0.1
14/08/2019
2.18
 129,710 2.21 2.23 2.18 0 0 0
13/08/2019
2.21
 240,990 2.24 2.24 2.19 680 0 0.0
12/08/2019
2.24
 210,950 2.27 2.27 2.23 25,000 300 0.1
09/08/2019
2.27
 318,560 2.22 2.29 2.22 0 0 0
08/08/2019
2.22
 445,830 2.19 2.23 2.16 54,450 0 0.2
07/08/2019
2.19
 152,490 2.15 2.20 2.16 22,350 0 0.1
06/08/2019
2.15
 484,550 2.16 2.23 2.12 17,400 5,000 0.0
05/08/2019
2.16
 810,880 2.23 2.26 2.15 0 1,000 -0.0
02/08/2019
2.23
 453,250 2.28 2.28 2.23 100 0 0.0
01/08/2019
2.28
 561,400 2.35 2.35 2.28 0 200,000 -0.6
31/07/2019
2.35
 329,910 2.36 2.36 2.30 0 13,000 -0.0
30/07/2019
2.36
 345,870 2.37 2.37 2.31 0 0 0
29/07/2019
2.37
 135,170 2.37 2.37 2.36 30,160 1,470 0.1
26/07/2019
2.37
 244,590 2.36 2.40 2.36 35,700 50,000 -0.0
25/07/2019
2.36
 237,160 2.36 2.39 2.36 35,000 0 0.1
24/07/2019
2.36
 110,560 2.38 2.40 2.36 35,300 0 0.1
23/07/2019
2.38
 422,870 2.41 2.41 2.38 34,900 4,500 0.1
22/07/2019
2.41
 290,220 2.42 2.43 2.41 60,200 100,000 -0.1
19/07/2019
2.42
 247,360 2.46 2.48 2.42 0 0 0
18/07/2019
2.46
 156,660 2.48 2.48 2.44 0 0 0
17/07/2019
2.48
 133,370 2.49 2.51 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |