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)
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
20/12/2018
2.91
 546,210 2.89 2.91 2.87 0 0 0
19/12/2018
2.89
 520,360 2.92 2.94 2.88 0 0 0
18/12/2018
2.92
 811,240 2.92 2.94 2.87 0 0 0
17/12/2018
2.92
 1,055,580 2.98 3.00 2.92 78,680 0 0.3
14/12/2018
2.98
 1,051,590 3.00 3.04 2.97 8,000 0 0.0
13/12/2018
3.00
 2,523,250 3.03 3.12 3.00 160 4,250 -0.0
12/12/2018
3.03
 935,630 2.98 3.03 2.97 80,000 0 0.3
11/12/2018
2.98
 572,830 3.00 3.03 2.98 116,370 0 0.5
10/12/2018
3.00
 1,327,810 2.97 3.06 2.94 65,600 0 0.3
07/12/2018
2.97
 1,111,040 2.96 3.00 2.94 283,000 0 1.2
06/12/2018
2.96
 744,330 2.96 2.98 2.92 190 0 0.0
05/12/2018
2.96
 1,419,410 2.89 2.98 2.87 0 0 0
04/12/2018
2.89
 326,570 2.91 2.92 2.89 0 0 0
03/12/2018
2.91
 773,840 2.89 2.93 2.89 0 0 0
30/11/2018
2.89
 438,360 2.87 2.91 2.85 5,000 0 0.0
29/11/2018
2.87
 567,250 2.89 2.93 2.87 20,000 0 0.1
28/11/2018
2.89
 604,630 2.90 2.92 2.87 18,000 0 0.1
27/11/2018
2.90
 907,790 2.92 2.94 2.90 85,000 39,970 0.2
26/11/2018
2.92
 199,270 2.93 2.94 2.90 30,000 2,910 0.1
23/11/2018
2.93
 644,500 2.93 2.94 2.92 231,040 0 0.9
22/11/2018
2.93
 690,170 2.91 2.95 2.92 0 0 0
21/11/2018
2.91
 759,850 2.92 2.93 2.90 0 1,400 -0.0
20/11/2018
2.92
 479,470 2.92 2.94 2.89 0 0 0
19/11/2018
2.92
 782,910 2.92 2.96 2.92 0 7,200 -0.0
16/11/2018
2.92
 568,190 2.89 2.94 2.89 0 0 0
15/11/2018
2.89
 1,164,920 2.94 2.97 2.88 0 0 0
14/11/2018
2.94
 788,730 2.97 2.99 2.94 40,000 0 0.2
13/11/2018
2.97
 638,330 3.02 3.02 2.96 46,540 0 0.2
12/11/2018
3.02
 1,054,660 2.96 3.03 2.94 623,630 0 2.6
09/11/2018
2.96
 915,330 3.00 3.02 2.94 0 0 0
08/11/2018
3.00
 2,661,150 3.02 3.10 3.00 0 0 0
07/11/2018
3.02
 598,340 3.03 3.05 2.99 0 0 0
06/11/2018
3.03
 502,100 3.07 3.07 3.03 0 0 0
05/11/2018
3.07
 1,883,040 2.99 3.11 2.97 0 0 0
02/11/2018
2.99
 1,290,140 2.97 3.02 2.97 0 0 0
01/11/2018
2.97
 984,010 3.06 3.07 2.96 0 34,770 -0.1
31/10/2018
3.06
 2,428,040 3.02 3.12 3.02 0 207,840 -0.9
30/10/2018
3.02
 2,013,580 2.88 3.07 2.84 300 0 0.0
29/10/2018
2.88
 492,780 2.89 2.93 2.84 0 4,620 -0.0
26/10/2018
2.89
 1,405,770 2.78 2.93 2.80 0 50,000 -0.2
25/10/2018
2.78
 840,730 2.78 2.78 2.66 0 20,000 -0.1
24/10/2018
2.78
 468,590 2.78 2.84 2.77 7,880 0 0.0
23/10/2018
2.78
 659,010 2.87 2.89 2.77 0 18,440 -0.1
22/10/2018
2.87
 542,750 2.87 2.89 2.84 0 20,000 -0.1
19/10/2018
2.87
 702,950 2.87 2.89 2.84 0 20,000 -0.1
18/10/2018
2.87
 415,650 2.93 2.94 2.87 0 65,550 -0.3
17/10/2018
2.93
 496,850 2.87 2.93 2.89 0 0 0
16/10/2018
2.87
 556,350 2.84 2.89 2.84 0 60,000 -0.2
15/10/2018
2.84
 520,700 2.84 2.89 2.82 3,080 430 0.0
12/10/2018
2.84
 1,083,150 2.82 2.90 2.77 20,000 20,000 -0.0
11/10/2018
2.82
 3,245,540 3.02 3.02 2.82 0 18,690 -0.1
10/10/2018
3.02
 730,540 3.07 3.09 3.02 0 0 0
09/10/2018
3.07
 1,001,210 3.07 3.11 3.05 310,000 33,200 1.2
08/10/2018
3.07
 1,008,680 3.10 3.12 3.05 0 10,000 -0.0
05/10/2018
3.10
 1,336,260 3.10 3.17 3.08 202,810 0 0.9
04/10/2018
3.10
 576,660 3.05 3.12 3.06 116,610 0 0.5
03/10/2018
3.05
 1,053,990 3.05 3.08 3.03 0 0 0
02/10/2018
3.05
 1,562,940 3.12 3.12 3.03 0 0 0
01/10/2018
3.12
 1,780,400 3.14 3.18 3.09 0 0 0
28/09/2018
3.14
 1,629,710 3.11 3.22 3.12 10,000 50,000 -0.2
27/09/2018
3.11
 2,509,240 3.06 3.17 3.05 83,000 20,000 0.3
26/09/2018
3.06
 1,242,020 3.02 3.07 3.02 0 250 -0.0
25/09/2018
3.02
 654,930 3.03 3.07 3.02 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |