CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.10
-0.05
(-0.45%)
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
(2026-02-23) 		-1.10 -8.94% 32,555,500 123,100 0.6
9.82
12.40
11.15
2 tháng
(2026-01-16) 		-0.15 -1.32% 70,753,700 -1,299,500 -15.0
9.82
12.40
11.15
3 tháng
(2025-12-17) 		-2.05 -15.47% 110,552,500 416,500 5.6
9.82
13.45
11.15
6 tháng
(2025-09-18) 		-5.50 -32.93% 365,060,900 -1,934,000 -35.6
9.82
19.70
11.15
12 tháng
(2025-03-24) 		2.44 27.85% 1,322,034,000 -1,561,961 -45.1
8.76
19.70
11.15
24 tháng
(2024-03-27) 		2.55 29.47% 1,842,334,400 -3,981,362 -39.5
6.94
19.70
11.15
36 tháng
(2023-04-03) 		7.44 198.18% 2,631,816,600 -2,056,597 -18.3
3.63
19.70
11.15
60 tháng
(2021-04-12) 		4.90 77.73% 4,060,581,400 -4,653,653 -63.7
2.37
19.70
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
3.03
 965,040 3.03 3.14 3.02 40 0 0.0
21/09/2018
3.03
 1,424,840 2.96 3.08 2.94 71,000 0 0.3
20/09/2018
2.96
 689,180 2.97 3.00 2.94 21,890 500 0.1
19/09/2018
2.97
 819,490 2.97 3.00 2.94 20,460 58,940 -0.2
18/09/2018
2.97
 735,290 3.02 3.02 2.91 130 25,060 -0.1
17/09/2018
3.02
 1,137,580 3.06 3.07 2.99 0 5,060 -0.0
14/09/2018
3.06
 1,887,850 2.94 3.09 2.92 0 36,200 -0.1
13/09/2018
2.94
 1,419,660 2.89 3.00 2.89 0 20,000 -0.1
12/09/2018
2.89
 871,570 2.89 2.92 2.89 0 103,290 -0.4
11/09/2018
2.89
 668,330 2.88 2.94 2.87 10,000 121,040 -0.4
10/09/2018
2.88
 831,520 2.89 2.93 2.88 0 100 -0.0
07/09/2018
2.89
 597,860 2.91 2.93 2.88 0 78,660 -0.3
06/09/2018
2.91
 736,160 2.89 2.94 2.89 0 0 0
05/09/2018
2.89
 1,238,960 2.94 2.97 2.89 0 0 0
04/09/2018
2.94
 1,026,780 2.97 2.99 2.94 0 0 0
31/08/2018
2.97
 945,820 3.04 3.04 2.97 0 0 0
30/08/2018
3.04
 762,580 3.04 3.07 3.00 100 0 0.0
29/08/2018
3.04
 2,015,450 2.94 3.08 2.94 5,000 0 0.0
28/08/2018
2.94
 1,136,070 2.94 2.97 2.94 0 1,470 -0.0
27/08/2018
2.94
 1,086,880 2.92 2.96 2.93 0 8,990 -0.0
24/08/2018
2.92
 698,500 2.94 2.97 2.92 0 0 0
23/08/2018
2.94
 835,750 2.92 2.98 2.91 0 0 0
22/08/2018
2.92
 710,020 2.94 2.97 2.92 10,000 0 0.0
21/08/2018
2.94
 1,378,300 2.92 2.95 2.91 0 0 0
20/08/2018
2.92
 688,200 2.92 2.95 2.89 10,000 1,050 0.0
17/08/2018
2.92
 680,210 2.92 2.97 2.92 100 30,000 -0.1
16/08/2018
2.92
 576,730 2.92 2.94 2.89 0 62,750 -0.3
15/08/2018
2.92
 1,032,390 2.95 3.00 2.92 0 20,000 -0.1
14/08/2018
2.95
 871,220 2.94 3.00 2.92 0 60 -0.0
13/08/2018
2.94
 1,066,900 2.91 2.98 2.89 0 0 0
10/08/2018
2.91
 1,388,470 2.98 2.98 2.87 0 0 0
09/08/2018
2.98
 943,070 2.93 3.02 2.91 0 0 0
08/08/2018
2.93
 1,376,820 2.91 2.97 2.88 20,000 0 0.1
07/08/2018
2.91
 1,333,620 3.02 3.04 2.91 1,200 0 0.0
06/08/2018
3.02
 1,786,190 3.09 3.15 3.00 6,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |