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)
04/05/2018
3.19
 1,085,930 3.15 3.30 3.15 0 48,090 -0.2
03/05/2018
3.15
 1,919,170 3.28 3.30 3.13 0 35,000 -0.2
02/05/2018
3.28
 3,201,630 3.14 3.32 3.15 0 14,600 -0.1
27/04/2018
3.14
 1,602,070 3.00 3.14 3.02 0 5,000 -0.0
26/04/2018
3.00
 3,398,410 2.89 3.05 2.93 26,000 0 0.1
24/04/2018
2.89
 2,693,130 2.73 2.92 2.71 15,000 0 0.1
23/04/2018
2.73
 487,910 2.75 2.80 2.73 0 0 0
20/04/2018
2.75
 897,330 2.79 2.83 2.73 19,000 165,050 -0.6
19/04/2018
2.79
 871,640 2.87 2.87 2.77 3,520 222,440 -0.9
18/04/2018
2.87
 1,404,180 3.01 3.02 2.87 220 349,520 -1.4
17/04/2018
3.01
 2,196,940 2.83 3.02 2.89 182,240 281,200 -0.4
16/04/2018
2.83
 1,519,000 2.65 2.83 2.62 0 150,000 -0.6
13/04/2018
2.65
 629,880 2.67 2.69 2.64 0 152,000 -0.6
12/04/2018
2.67
 1,034,020 2.63 2.68 2.62 0 289,560 -1.1
11/04/2018
2.63
 1,041,090 2.70 2.73 2.59 565,195 872,485 -1.1
10/04/2018
2.70
 1,260,040 2.79 2.80 2.69 50,300 320,360 -1.0
09/04/2018
2.79
 518,690 2.83 2.83 2.77 0 0 0
06/04/2018
2.83
 865,810 2.76 2.84 2.76 0 0 0
05/04/2018
2.76
 510,890 2.77 2.80 2.75 0 4,000 -0.0
04/04/2018
2.77
 628,120 2.72 2.80 2.73 2,340 34,230 -0.1
03/04/2018
2.72
 1,168,590 2.80 2.80 2.67 617,820 611,870 0.0
02/04/2018
2.80
 901,220 2.82 2.84 2.79 0 0 0
30/03/2018
2.82
 752,730 2.82 2.84 2.80 19,400 0 0.1
29/03/2018
2.82
 463,560 2.83 2.87 2.80 0 0 0
28/03/2018
2.83
 469,710 2.84 2.87 2.82 0 2,000 -0.0
27/03/2018
2.84
 987,410 2.87 2.91 2.84 0 0 0
26/03/2018
2.87
 825,750 2.87 2.90 2.87 16,000 110,250 -0.4
23/03/2018
2.87
 2,403,810 2.92 2.92 2.87 7,300 0 0.0
22/03/2018
2.92
 1,452,920 2.92 2.95 2.92 0 100 -0.0
21/03/2018
2.92
 1,766,330 2.94 2.97 2.92 2,480 806,880 -3.3
20/03/2018
2.94
 696,680 2.97 3.00 2.94 0 0 0
19/03/2018
2.97
 1,602,280 2.94 2.99 2.94 0 100,000 -0.4
16/03/2018
2.94
 959,150 2.96 3.00 2.94 15,300 0 0.1
15/03/2018
2.96
 792,400 2.98 3.09 2.95 0 500 -0.0
14/03/2018
2.98
 960,710 2.97 3.01 2.94 180 7,000 -0.0
13/03/2018
2.97
 884,300 2.92 2.99 2.92 0 0 0
12/03/2018
2.92
 1,544,350 3.02 3.04 2.92 6,600 100,000 -0.4
09/03/2018
3.02
 487,680 3.02 3.07 3.01 0 0 0
08/03/2018
3.02
 554,990 3.08 3.14 3.02 4,060 0 0.0
07/03/2018
3.08
 3,067,810 2.91 3.11 2.94 100,000 310,000 -0.9
06/03/2018
2.91
 2,402,020 2.99 3.02 2.90 500 1,848,170 -7.5
05/03/2018
2.99
 897,330 2.97 3.05 2.97 3,630 50,000 -0.2
02/03/2018
2.97
 494,820 2.99 3.01 2.95 0 0 0
01/03/2018
2.99
 978,140 3.01 3.02 2.98 0 0 0
28/02/2018
3.01
 880,290 3.02 3.07 2.97 11,000 206,500 -0.8
27/02/2018
3.02
 1,259,210 3.05 3.08 2.97 20 1,003,570 -4.2
26/02/2018
3.05
 1,037,930 3.15 3.16 3.03 0 200,000 -0.9
23/02/2018
3.15
 417,200 3.16 3.20 3.15 0 0 0
22/02/2018
3.16
 679,060 3.12 3.26 3.10 2,930 0 0.0
21/02/2018
3.12
 512,540 3.05 3.15 3.05 0 0 0
13/02/2018
3.05
 1,616,390 3.10 3.16 3.02 0 1,257,160 -5.3
12/02/2018
3.10
 421,360 3.01 3.16 3.05 1,800 84,410 -0.4
09/02/2018
3.01
 1,137,910 3.09 3.09 2.95 0 140,150 -0.6
08/02/2018
3.09
 929,540 3.10 3.17 3.09 0 0 0
07/02/2018
3.10
 1,417,810 2.90 3.10 3.02 14,650 0 0.1
06/02/2018
2.90
 2,433,420 3.11 3.11 2.89 4,360 276,410 -1.1
05/02/2018
3.11
 3,466,610 3.34 3.34 3.11 300 11,570 -0.1
02/02/2018
3.34
 701,390 3.35 3.40 3.32 0 0 0
01/02/2018
3.35
 1,143,380 3.37 3.44 3.34 202,050 10,000 0.9
31/01/2018
3.37
 2,266,110 3.47 3.52 3.36 5,000 40 0.0
30/01/2018
3.47
 1,190,240 3.46 3.56 3.45 5,000 17,300 -0.1
29/01/2018
3.46
 2,805,380 3.53 3.63 3.46 220 3,000 -0.0
26/01/2018
3.53
 1,955,880 3.60 3.66 3.52 580 30,300 -0.1
25/01/2018
3.60
 2,469,620 3.60 3.70 3.59 55,960 30,000 0.1
22/01/2018
3.60
 1,548,740 3.71 3.74 3.60 500 12,400 -0.1
19/01/2018
3.71
 1,309,410 3.74 3.76 3.68 60,000 0 0.3
18/01/2018
3.74
 2,355,280 3.66 3.74 3.59 50,000 0 0.3
17/01/2018
3.66
 2,321,530 3.86 3.90 3.66 3,000 17,060 -0.1
16/01/2018
3.86
 2,359,610 3.88 3.96 3.84 36,000 3,000 0.2
15/01/2018
3.88
 6,410,570 3.79 4.02 3.76 1,000 35,900 -0.2
12/01/2018
3.79
 2,856,730 3.93 4.01 3.79 10 141,500 -0.8
11/01/2018
3.93
 2,310,780 3.81 3.99 3.81 4,200 6,110 -0.0
10/01/2018
3.81
 2,438,370 3.89 3.95 3.81 5,220 600 0.0
09/01/2018
3.89
 2,970,810 3.74 3.97 3.74 51,000 159,100 -0.6
08/01/2018
3.74
 1,367,370 3.75 3.79 3.70 100 19,970 -0.1
05/01/2018
3.75
 2,623,280 3.85 3.87 3.74 12,400 0 0.1
04/01/2018
3.85
 4,054,040 3.64 3.87 3.63 30,000 188,900 -0.8
03/01/2018
3.64
 1,880,850 3.49 3.69 3.56 11,590 2,000 0.0
02/01/2018
3.49
 1,173,710 3.45 3.50 3.44 16,300 27,630 -0.1
29/12/2017
3.45
 1,139,430 3.46 3.48 3.43 2,000 53,410 -0.2
28/12/2017
3.46
 1,124,100 3.47 3.51 3.43 54,400 9,920 0.2
27/12/2017
3.47
 918,360 3.51 3.56 3.45 12,500 0 0.1
26/12/2017
3.51
 1,263,980 3.42 3.53 3.43 20,000 0 0.1
25/12/2017
3.42
 3,772,610 3.59 3.61 3.41 0 51,290 -0.2
22/12/2017
3.59
 1,797,440 3.66 3.70 3.59 3,700 9,900 -0.0
21/12/2017
3.66
 1,511,470 3.78 3.81 3.66 23,420 0 0.1
20/12/2017
3.78
 2,165,170 3.66 3.81 3.63 97,500 5,300 0.5
19/12/2017
3.66
 4,650,420 3.81 3.88 3.62 0 13,100 -0.1
18/12/2017
3.81
 4,201,490 3.95 4.09 3.81 25,050 11,600 0.1
15/12/2017
3.95
 4,386,680 4.06 4.19 3.95 2,300 81,220 -0.4
14/12/2017
4.06
 3,628,720 3.88 4.12 3.81 22,060 25,500 -0.0
13/12/2017
3.88
 4,063,470 3.72 3.94 3.68 34,600 269,380 -1.2
12/12/2017
3.72
 4,244,080 3.88 3.91 3.61 18,400 10,550 0.0
11/12/2017
3.88
 6,248,230 3.66 3.91 3.59 202,860 552,330 -1.9
08/12/2017
3.66
 5,401,600 3.45 3.68 3.45 141,150 41,520 0.5
07/12/2017
3.45
 2,025,850 3.39 3.47 3.39 30,000 4,940 0.1
06/12/2017
3.39
 1,962,320 3.43 3.48 3.38 10,000 122,620 -0.5
05/12/2017
3.43
 3,313,760 3.56 3.58 3.43 300 10,000 -0.0
04/12/2017
3.56
 3,095,360 3.45 3.58 3.48 0 30,000 -0.1
01/12/2017
3.45
 6,734,020 3.27 3.49 3.27 29,200 121,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |