CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.80
-0.20
(-2%)
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
(2026-08-17) 		0.10 1.01% 20,725,700 154,100 0
9.71
11.05
9.80
2 tháng
(2026-07-16) 		-0.90 -8.26% 43,307,500 -1,435 0
9.40
11.05
9.80
3 tháng
(2026-06-16) 		-1.55 -13.42% 66,196,700 -394,601 0
9.40
11.85
9.80
6 tháng
(2026-03-18) 		-1.10 -9.91% 248,716,100 -1,693,122 20.0
9.40
14.10
9.80
12 tháng
(2025-09-19) 		-6.70 -40.12% 612,905,700 -3,659,922 -15.0
9.40
19.70
9.80
24 tháng
(2024-09-24) 		1.41 16.41% 1,760,434,100 -18,441,554 -145.5
6.94
19.70
9.80
36 tháng
(2023-10-02) 		3.98 66.14% 2,418,811,600 -1,752,168 13.4
4.91
19.70
9.80
60 tháng
(2021-10-11) 		4.48 81.10% 3,940,266,300 -7,753,575 -53.6
2.37
19.70
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
2.41
 484,730 2.35 2.41 2.32 0 0 0
27/06/2019
2.35
 316,390 2.40 2.43 2.35 0 0 0
26/06/2019
2.40
 562,040 2.41 2.43 2.39 0 0 0
25/06/2019
2.41
 795,810 2.46 2.48 2.39 500 0 0.0
24/06/2019
2.46
 1,003,840 2.53 2.55 2.45 5,000 30 0.0
21/06/2019
2.53
 163,610 2.54 2.56 2.53 0 4,990 -0.0
20/06/2019
2.54
 461,420 2.54 2.56 2.51 0 48,640 -0.2
19/06/2019
2.54
 406,410 2.56 2.60 2.53 0 75,020 -0.3
18/06/2019
2.56
 266,060 2.59 2.62 2.56 0 10,000 -0.0
17/06/2019
2.59
 336,170 2.61 2.63 2.57 0 0 0
14/06/2019
2.61
 433,630 2.59 2.64 2.60 0 0 0
13/06/2019
2.59
 421,320 2.55 2.62 2.56 142,120 0 0.5
12/06/2019
2.55
 273,020 2.55 2.59 2.55 0 0 0
11/06/2019
2.55
 474,650 2.59 2.61 2.55 141,890 0 0.5
10/06/2019
2.59
 355,620 2.52 2.60 2.52 165,550 46,270 0.4
07/06/2019
2.52
 128,390 2.51 2.56 2.51 0 0 0
06/06/2019
2.51
 671,060 2.59 2.59 2.51 0 80,000 -0.3
05/06/2019
2.59
 656,470 2.60 2.64 2.58 500 125,230 -0.4
04/06/2019
2.60
 636,300 2.59 2.60 2.57 0 500 -0.0
03/06/2019
2.59
 405,470 2.62 2.64 2.58 0 0 0
31/05/2019
2.62
 459,440 2.59 2.68 2.59 0 10 -0
30/05/2019
2.59
 638,780 2.57 2.60 2.57 0 0 0
29/05/2019
2.57
 276,260 2.58 2.60 2.57 21,000 0 0.1
28/05/2019
2.58
 339,600 2.59 2.61 2.57 0 0 0
27/05/2019
2.59
 256,500 2.59 2.63 2.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |