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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |