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)
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
03/08/2018
3.09
 1,907,710 3.06 3.13 3.02 3,000 0 0.0
02/08/2018
3.06
 1,935,600 3.19 3.22 3.04 10,000 22,590 -0.1
01/08/2018
3.19
 2,388,460 3.15 3.30 3.15 0 30,000 -0.1
31/07/2018
3.15
 4,494,890 2.94 3.15 3.07 0 11,000 -0.0
30/07/2018
2.94
 1,891,210 2.94 3.03 2.94 6,000 50 0.0
27/07/2018
2.94
 1,686,730 2.88 2.98 2.89 0 10,100 -0.0
26/07/2018
2.88
 1,925,350 3.05 3.09 2.87 0 0 0
25/07/2018
3.05
 2,668,930 2.92 3.12 2.92 0 10,800 -0.0
24/07/2018
2.92
 1,349,720 2.92 3.01 2.89 0 0 0
23/07/2018
2.92
 1,471,390 2.87 2.98 2.87 10,000 0 0.0
20/07/2018
2.87
 1,950,600 2.73 2.89 2.72 0 0 0
19/07/2018
2.73
 642,700 2.77 2.79 2.73 2,200 0 0.0
18/07/2018
2.77
 1,013,340 2.64 2.77 2.65 0 6,860 -0.0
17/07/2018
2.64
 291,570 2.59 2.65 2.59 0 0 0
16/07/2018
2.59
 773,390 2.62 2.69 2.59 0 0 0
13/07/2018
2.62
 446,830 2.61 2.66 2.59 0 400 -0.0
12/07/2018
2.61
 462,190 2.61 2.66 2.57 0 0 0
11/07/2018
2.61
 718,940 2.69 2.70 2.57 0 0 0
10/07/2018
2.69
 357,850 2.66 2.72 2.67 0 0 0
09/07/2018
2.66
 670,380 2.64 2.73 2.66 0 0 0
06/07/2018
2.64
 614,350 2.52 2.66 2.52 17,000 520 0.1
05/07/2018
2.52
 685,580 2.66 2.71 2.52 10,000 0 0.0
04/07/2018
2.66
 801,520 2.66 2.76 2.65 0 0 0
03/07/2018
2.66
 968,960 2.76 2.79 2.66 0 960 -0.0
02/07/2018
2.76
 943,070 2.85 2.87 2.75 12,500 0 0.0
29/06/2018
2.85
 382,330 2.87 2.91 2.85 0 0 0
28/06/2018
2.87
 437,010 2.91 2.94 2.87 0 4,050 -0.0
27/06/2018
2.91
 1,681,990 2.84 2.98 2.86 2,000 8,400 -0.0
26/06/2018
2.84
 427,750 2.82 2.84 2.79 0 2,290 -0.0
25/06/2018
2.82
 499,580 2.81 2.87 2.82 0 20,290 -0.1
22/06/2018
2.81
 591,170 2.79 2.82 2.78 0 0 0
21/06/2018
2.79
 479,790 2.80 2.84 2.79 0 0 0
20/06/2018
2.80
 594,080 2.77 2.84 2.77 0 0 0
19/06/2018
2.77
 1,373,470 2.87 2.87 2.72 10,820 13,000 -0.0
18/06/2018
2.87
 788,380 2.93 2.94 2.87 0 0 0
15/06/2018
2.93
 610,430 2.92 2.97 2.90 47,330 0 0.2
14/06/2018
2.92
 502,420 2.90 2.94 2.89 33,600 0 0.1
13/06/2018
2.90
 712,560 2.88 2.94 2.88 33,200 0 0.1
12/06/2018
2.88
 1,022,260 2.94 2.94 2.84 2,500 0 0.0
11/06/2018
2.94
 621,740 2.93 2.97 2.88 0 4,000 -0.0
08/06/2018
2.93
 874,260 2.92 3.00 2.92 1,000 0 0.0
07/06/2018
2.92
 987,760 2.92 3.00 2.92 4,000 28,860 -0.1
06/06/2018
2.92
 1,221,070 2.95 2.98 2.87 0 0 0
05/06/2018
2.95
 1,810,450 2.99 3.01 2.94 0 90,000 -0.4
04/06/2018
2.99
 910,080 2.94 3.05 2.96 0 10,960 -0.0
01/06/2018
2.94
 1,887,150 2.96 3.05 2.94 0 20,440 -0.1
31/05/2018
2.96
 1,232,390 2.87 3.02 2.87 0 40,300 -0.2
30/05/2018
2.87
 791,990 2.82 2.92 2.79 0 9,190 -0.0
29/05/2018
2.82
 1,240,620 2.64 2.82 2.65 0 3,500 -0.0
28/05/2018
2.64
 3,428,730 2.84 2.84 2.64 70,000 0 0.3
25/05/2018
2.84
 1,480,850 2.94 3.01 2.84 0 0 0
24/05/2018
2.94
 865,940 2.96 3.08 2.94 0 0 0
23/05/2018
2.96
 3,220,710 3.12 3.12 2.96 23,500 60,400 -0.2
22/05/2018
3.12
 3,250,940 3.28 3.31 3.06 10,000 7,640 0.0
21/05/2018
3.28
 3,803,300 3.30 3.40 3.28 0 0 0
18/05/2018
3.30
 3,554,360 3.29 3.36 3.25 500 10 0.0
17/05/2018
3.29
 3,173,070 3.35 3.40 3.29 0 0 0
16/05/2018
3.35
 3,160,320 3.42 3.43 3.29 11,000 0 0.1
15/05/2018
3.42
 4,308,430 3.40 3.52 3.34 7,500 12,000 -0.0
14/05/2018
3.40
 4,442,040 3.20 3.41 3.23 31,000 1,050 0.1
11/05/2018
3.20
 3,274,280 3.15 3.23 3.11 0 0 0
10/05/2018
3.15
 3,955,210 3.35 3.37 3.15 112,400 0 0.5
09/05/2018
3.35
 4,269,740 3.46 3.46 3.30 103,000 0 0.5
08/05/2018
3.46
 2,454,230 3.34 3.48 3.33 101,550 10,000 0.4
07/05/2018
3.34
 2,638,950 3.19 3.38 3.19 0 56,270 -0.3

Chính sách bảo mật | Điều khoản sử dụng |