CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.20
0
(0%)
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
(2026-02-11) 		-0.60 -5.17% 37,294,500 337,600 3.0
9.82
12.40
11.20
2 tháng
(2026-01-12) 		-0.55 -4.76% 77,681,500 -508,100 -6.0
9.82
12.40
11.20
3 tháng
(2025-12-15) 		-2 -15.38% 110,256,300 923,000 12.2
9.82
13.45
11.20
6 tháng
(2025-09-15) 		-6.35 -36.60% 373,129,700 -2,704,100 -49.0
9.82
19.70
11.20
12 tháng
(2025-03-18) 		2.18 24.72% 1,326,859,500 -1,593,311 -45.3
8.60
19.70
11.20
24 tháng
(2024-03-25) 		2.52 29.70% 1,844,237,400 -3,912,562 -38.8
6.94
19.70
11.20
36 tháng
(2023-03-29) 		7.36 201.99% 2,633,075,600 -2,066,797 -18.1
3.62
19.70
11.20
60 tháng
(2021-04-08) 		4.92 80.82% 4,067,310,100 -4,996,453 -66.2
2.37
19.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
2.59
 488,900 2.61 2.62 2.59 0 0 0
23/05/2019
2.61
 205,430 2.63 2.65 2.61 0 0 0
22/05/2019
2.63
 172,900 2.63 2.66 2.63 0 0 0
21/05/2019
2.63
 332,980 2.63 2.66 2.63 0 0 0
20/05/2019
2.63
 597,710 2.64 2.68 2.63 0 11,600 -0.0
17/05/2019
2.64
 414,160 2.67 2.70 2.64 0 4,000 -0.0
16/05/2019
2.67
 215,420 2.69 2.71 2.67 0 420 -0.0
15/05/2019
2.69
 357,290 2.67 2.72 2.66 0 0 0
14/05/2019
2.67
 144,290 2.69 2.69 2.65 0 0 0
13/05/2019
2.69
 189,820 2.68 2.69 2.66 0 0 0
10/05/2019
2.68
 353,900 2.69 2.72 2.65 0 960 -0.0
09/05/2019
2.69
 351,770 2.72 2.74 2.69 0 0 0
08/05/2019
2.72
 535,510 2.77 2.77 2.72 116,700 0 0.4
07/05/2019
2.77
 676,510 2.73 2.78 2.73 493,420 0 1.9
06/05/2019
2.73
 696,690 2.79 2.79 2.69 0 49,400 -0.2
03/05/2019
2.79
 324,170 2.79 2.82 2.76 0 0 0
02/05/2019
2.79
 527,960 2.79 2.87 2.78 0 50,100 -0.2
26/04/2019
2.79
 270,300 2.81 2.83 2.79 0 0 0
25/04/2019
2.81
 314,680 2.84 2.84 2.80 0 0 0
24/04/2019
2.84
 413,210 2.77 2.84 2.77 0 0 0
23/04/2019
2.77
 305,910 2.77 2.79 2.77 0 3,150 -0.0
22/04/2019
2.77
 626,430 2.79 2.79 2.75 0 0 0
19/04/2019
2.79
 377,550 2.80 2.84 2.79 0 0 0
18/04/2019
2.80
 530,160 2.86 2.86 2.77 0 0 0
17/04/2019
2.86
 705,940 2.87 2.88 2.86 0 0 0
16/04/2019
2.87
 995,450 2.87 2.88 2.82 565,300 0 2.3
12/04/2019
2.87
 604,390 2.89 2.89 2.86 0 0 0
11/04/2019
2.89
 1,507,430 2.89 2.89 2.87 30,000 0 0.1
10/04/2019
2.89
 1,507,290 2.89 2.90 2.87 0 0 0
09/04/2019
2.89
 835,780 2.89 2.92 2.89 0 0 0
08/04/2019
2.89
 1,644,120 2.89 2.92 2.89 0 0 0
05/04/2019
2.89
 930,120 2.93 2.94 2.89 0 2,680 -0.0
04/04/2019
2.93
 1,417,990 2.89 2.98 2.89 483,800 0 2.0
03/04/2019
2.89
 650,760 2.89 2.90 2.88 0 0 0
02/04/2019
2.89
 1,069,600 2.89 2.91 2.88 0 0 0
01/04/2019
2.89
 1,129,180 2.91 2.92 2.87 100 0 0.0
29/03/2019
2.91
 724,950 2.89 2.92 2.89 0 0 0
28/03/2019
2.89
 1,119,060 2.90 2.92 2.89 20 11,000 -0.0
27/03/2019
2.90
 816,520 2.91 2.94 2.90 0 0 0
26/03/2019
2.91
 431,140 2.91 2.94 2.89 0 0 0
25/03/2019
2.91
 1,457,510 2.98 2.98 2.89 0 0 0
22/03/2019
2.98
 2,112,920 2.94 3.05 2.94 265,330 2,950 1.1
21/03/2019
2.94
 982,900 2.99 3.02 2.92 0 0 0
20/03/2019
2.99
 1,266,020 2.94 3.00 2.96 0 2,000 -0.0
19/03/2019
2.94
 2,696,960 2.92 3.02 2.92 200,000 0 0.8
18/03/2019
2.92
 799,770 2.91 2.94 2.91 10 1,860 -0.0
15/03/2019
2.91
 749,770 2.92 2.96 2.91 0 0 0
14/03/2019
2.92
 1,277,020 2.92 2.98 2.91 0 0 0
13/03/2019
2.92
 679,240 2.94 2.95 2.91 0 0 0
12/03/2019
2.94
 1,298,520 2.94 3.00 2.91 0 0 0
11/03/2019
2.94
 806,040 2.98 2.98 2.93 0 0 0
08/03/2019
2.98
 955,460 3.02 3.02 2.96 0 0 0
07/03/2019
3.02
 1,952,240 2.99 3.09 3.00 415,710 1,000 1.8
06/03/2019
2.99
 733,020 3.00 3.05 2.94 0 0 0
05/03/2019
3.00
 3,480,040 2.90 3.07 2.92 0 200 -0.0
04/03/2019
2.90
 1,100,240 2.87 2.92 2.87 0 0 0
01/03/2019
2.87
 730,130 2.87 2.89 2.85 500 0 0.0
28/02/2019
2.87
 1,292,330 2.90 2.91 2.87 0 0 0
27/02/2019
2.90
 582,420 2.91 2.93 2.90 0 0 0
26/02/2019
2.91
 1,777,920 2.89 2.94 2.89 429,080 0 1.7
25/02/2019
2.89
 624,950 2.88 2.94 2.88 0 0 0
22/02/2019
2.88
 706,610 2.88 2.89 2.87 0 0 0
21/02/2019
2.88
 348,970 2.89 2.90 2.87 0 0 0
20/02/2019
2.89
 504,170 2.89 2.91 2.87 0 4,200 -0.0
19/02/2019
2.89
 545,060 2.93 2.96 2.89 0 0 0
18/02/2019
2.93
 610,260 2.88 2.97 2.88 0 0 0
15/02/2019
2.88
 742,670 2.88 2.90 2.87 0 0 0
14/02/2019
2.88
 723,010 2.89 2.89 2.87 0 0 0
13/02/2019
2.89
 977,120 2.85 2.89 2.85 0 0 0
12/02/2019
2.85
 684,930 2.83 2.87 2.80 0 5,560 -0.0
11/02/2019
2.83
 396,260 2.80 2.83 2.80 0 20,000 -0.1
01/02/2019
2.80
 140,820 2.79 2.82 2.77 0 0 0
31/01/2019
2.79
 788,180 2.76 2.79 2.73 0 50,000 -0.2
30/01/2019
2.76
 688,860 2.81 2.83 2.76 0 6,360 -0.0
29/01/2019
2.81
 520,770 2.82 2.84 2.81 0 0 0
28/01/2019
2.82
 533,760 2.85 2.85 2.82 0 0 0
25/01/2019
2.85
 369,960 2.87 2.89 2.84 0 0 0
24/01/2019
2.87
 126,470 2.88 2.89 2.86 0 0 0
23/01/2019
2.88
 460,330 2.85 2.89 2.85 0 0 0
22/01/2019
2.85
 959,080 2.84 2.91 2.84 402,000 18,620 1.5
21/01/2019
2.84
 216,800 2.87 2.88 2.82 220 20,000 -0.1
18/01/2019
2.87
 402,260 2.82 2.88 2.82 100,500 0 0.4
17/01/2019
2.82
 240,460 2.82 2.85 2.82 0 0 0
16/01/2019
2.82
 199,620 2.82 2.86 2.82 44,640 30 0.2
15/01/2019
2.82
 519,430 2.80 2.83 2.80 0 0 0
14/01/2019
2.80
 269,090 2.81 2.83 2.80 0 3,020 -0.0
11/01/2019
2.81
 409,950 2.82 2.84 2.80 0 0 0
10/01/2019
2.82
 241,220 2.84 2.87 2.82 18,000 25,000 -0.0
09/01/2019
2.84
 194,100 2.82 2.88 2.83 0 0 0
08/01/2019
2.82
 560,020 2.84 2.88 2.82 0 0 0
07/01/2019
2.84
 483,630 2.83 2.92 2.83 2,000 0 0.0
04/01/2019
2.83
 932,610 2.84 2.84 2.80 0 0 0
03/01/2019
2.84
 661,430 2.83 2.84 2.82 150 0 0.0
02/01/2019
2.83
 512,600 2.83 2.86 2.82 0 0 0
28/12/2018
2.83
 888,750 2.83 2.85 2.83 0 0 0
27/12/2018
2.83
 757,410 2.80 2.87 2.83 0 0 0
26/12/2018
2.80
 292,430 2.83 2.84 2.80 0 0 0
25/12/2018
2.83
 1,055,520 2.87 2.87 2.77 0 0 0
24/12/2018
2.87
 2,328,610 2.89 2.93 2.87 0 0 0
21/12/2018
2.89
 606,610 2.91 2.91 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |