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)
30/11/2017
3.27
 1,962,380 3.24 3.37 3.24 16,470 0 0.1
29/11/2017
3.24
 1,989,440 3.30 3.33 3.23 20,000 250 0.1
28/11/2017
3.30
 3,600,390 3.37 3.57 3.27 23,610 142,170 -0.6
27/11/2017
3.37
 4,080,040 3.15 3.37 3.16 0 3,050 -0.0
24/11/2017
3.15
 1,003,930 3.09 3.17 3.07 25,600 0 0.1
23/11/2017
3.09
 2,132,940 3.12 3.17 3.09 25,110 788,090 -3.3
22/11/2017
3.12
 1,576,990 3.15 3.18 3.12 380,590 687,100 -1.5
21/11/2017
3.15
 2,384,910 3.13 3.22 3.10 42,000 17,000 0.1
20/11/2017
3.13
 1,100,280 3.07 3.18 3.07 0 400 -0.0
17/11/2017
3.07
 1,217,970 3.11 3.19 3.06 0 5,000 -0.0
16/11/2017
3.11
 1,473,460 3.04 3.15 3.02 20,130 4,970 0.1
15/11/2017
3.04
 823,490 3.09 3.10 3.04 37,170 400 0.2
14/11/2017
3.09
 830,690 3.10 3.12 3.04 25,000 30,980 -0.0
13/11/2017
3.10
 3,101,440 3.00 3.20 3.09 2,000 5,000 -0.0
10/11/2017
3.00
 611,200 3.02 3.03 2.99 3,000 0 0.0
09/11/2017
3.02
 850,770 3.03 3.07 3.00 1,000 10,000 -0.0
08/11/2017
3.03
 845,270 3.07 3.10 3.02 30,000 0 0.1
07/11/2017
3.07
 1,807,120 2.97 3.16 2.94 0 60,000 -0.2
06/11/2017
2.97
 901,210 2.91 3.02 2.93 11,000 1,050 0.0
03/11/2017
2.91
 2,058,430 2.98 3.01 2.86 0 840 -0.0
02/11/2017
2.98
 900,920 3.00 3.06 2.98 23,000 0 0.1
01/11/2017
3.00
 1,238,040 3.07 3.11 2.99 16,000 11,000 0.0
31/10/2017
3.07
 1,767,750 3.07 3.12 2.99 38,320 0 0.2
30/10/2017
3.07
 1,125,960 3.20 3.20 3.06 2,000 0 0.0
27/10/2017
3.20
 1,358,060 3.25 3.30 3.19 0 3,420 -0.0
26/10/2017
3.25
 4,753,330 3.07 3.28 3.20 11,170 27,500 -0.1
25/10/2017
3.07
 701,060 3.05 3.08 3.05 82,500 4,690 0.3
24/10/2017
3.05
 658,690 3.03 3.07 3.02 10,000 0 0.0
23/10/2017
3.03
 1,083,490 3.07 3.12 3.03 81,000 3,300 0.3
20/10/2017
3.07
 834,670 3.20 3.20 3.07 3,000 0 0.0
19/10/2017
3.20
 1,224,220 3.20 3.25 3.16 0 21,000 -0.1
18/10/2017
3.20
 2,889,500 3.16 3.29 3.15 310,000 27,200 1.3
17/10/2017
3.16
 3,600,520 3.05 3.23 3.04 12,000 7,000 0.0
16/10/2017
3.05
 1,038,310 3.00 3.07 3.00 0 0 0
13/10/2017
3.00
 975,800 2.99 3.05 2.97 29,700 47,850 -0.1
12/10/2017
2.99
 467,700 3.02 3.03 2.99 0 0 0
11/10/2017
3.02
 610,990 3.02 3.03 3.00 0 200 -0.0
10/10/2017
3.02
 411,570 3.00 3.05 3.00 0 6,300 -0.0
09/10/2017
3.00
 537,210 3.06 3.06 3.00 0 3,000 -0.0
06/10/2017
3.06
 1,655,730 2.94 3.13 3.03 0 2,700 -0.0
05/10/2017
2.94
 411,040 2.93 2.97 2.93 200 0 0.0
04/10/2017
2.93
 854,990 2.92 2.94 2.92 0 0 0
03/10/2017
2.92
 639,140 2.97 2.98 2.87 8,240 28,600 -0.1
02/10/2017
2.97
 537,300 3.00 3.01 2.97 3,000 15,000 -0.1
29/09/2017
3.00
 561,800 3.01 3.04 2.99 4,000 65,950 -0.3
28/09/2017
3.01
 635,860 3.02 3.05 3.00 0 63,000 -0.3
27/09/2017
3.02
 551,600 3.02 3.05 3.01 34,760 3,000 0.1
26/09/2017
3.02
 1,154,510 3.02 3.03 3.00 12,000 40,000 -0.1
25/09/2017
3.02
 673,500 3.05 3.07 3.02 15,900 110,250 -0.4
22/09/2017
3.05
 936,150 3.07 3.10 3.04 0 20,000 -0.1
21/09/2017
3.07
 836,950 3.10 3.15 3.07 15,600 101,800 -0.4
20/09/2017
3.10
 682,450 3.16 3.17 3.08 12,900 8,000 0.0
19/09/2017
3.16
 1,442,350 3.08 3.20 3.10 29,110 0 0.1
18/09/2017
3.08
 1,317,240 3.02 3.10 3.02 0 6,040 -0.0
15/09/2017
3.02
 337,620 3.03 3.05 3.02 1,000 0 0.0
14/09/2017
3.03
 697,820 3.02 3.07 3.02 6,200 0 0.0
13/09/2017
3.02
 851,990 2.99 3.04 2.99 10,000 0 0.0
12/09/2017
2.99
 1,061,360 3.02 3.04 2.98 3,000 165,000 -0.7
11/09/2017
3.02
 936,770 3.09 3.10 3.02 3,010 0 0.0
08/09/2017
3.09
 639,620 3.09 3.12 3.07 0 0 0
07/09/2017
3.09
 883,020 3.07 3.10 3.06 1,600 0 0.0
06/09/2017
3.07
 595,970 3.09 3.10 3.05 0 0 0
05/09/2017
3.09
 1,195,740 3.14 3.15 3.09 15,000 150,000 -0.6
01/09/2017
3.14
 456,350 3.12 3.16 3.12 0 0 0
31/08/2017
3.12
 1,002,220 3.15 3.16 3.12 15,700 0 0.1
30/08/2017
3.15
 692,430 3.17 3.18 3.15 0 0 0
29/08/2017
3.17
 1,494,100 3.16 3.22 3.16 4,250 0 0.0
28/08/2017
3.16
 1,786,280 3.14 3.20 3.12 7,360 0 0.0
25/08/2017
3.14
 1,344,100 3.16 3.19 3.12 7,000 282,180 -1.2
24/08/2017
3.16
 1,698,130 3.13 3.20 3.12 0 336,670 -1.5
23/08/2017
3.13
 1,906,460 3.23 3.23 3.12 1,060 509,920 -2.2
22/08/2017
3.23
 1,128,480 3.25 3.27 3.22 10 0 0
21/08/2017
3.25
 623,600 3.25 3.29 3.25 20,000 0 0.1
18/08/2017
3.25
 1,167,370 3.25 3.27 3.23 100 0 0.0
17/08/2017
3.25
 1,019,970 3.27 3.31 3.25 500 5,000 -0.0
16/08/2017
3.27
 1,278,930 3.24 3.33 3.23 100,000 0 0.5
15/08/2017
3.24
 1,959,030 3.29 3.33 3.23 7,910 13,000 -0.0
14/08/2017
3.29
 1,390,910 3.29 3.34 3.28 10 0 0
11/08/2017
3.29
 1,471,430 3.30 3.32 3.22 12,020 0 0.1
10/08/2017
3.30
 1,966,310 3.35 3.40 3.30 10,100 0 0.0
09/08/2017
3.35
 4,076,470 3.48 3.55 3.30 15,550 10,000 0.0
08/08/2017
3.48
 3,314,140 3.45 3.57 3.45 1,500 357,850 -1.7
07/08/2017
3.45
 2,348,800 3.33 3.45 3.34 0 3,000 -0.0
04/08/2017
3.33
 1,978,260 3.34 3.41 3.32 3,000 10,000 -0.0
03/08/2017
3.34
 2,605,630 3.21 3.39 3.21 29,080 270 0.1
02/08/2017
3.21
 1,275,520 3.20 3.25 3.18 6,020 0 0.0
01/08/2017
3.20
 1,474,640 3.17 3.24 3.16 2,000 16,660 -0.1
31/07/2017
3.17
 1,763,670 3.20 3.24 3.16 7,000 0 0.0
28/07/2017
3.20
 1,536,940 3.19 3.25 3.17 7,950 0 0.0
27/07/2017
3.19
 1,670,650 3.28 3.29 3.16 109,790 0 0.5
26/07/2017
3.28
 1,484,870 3.25 3.30 3.23 12,970 86,750 -0.3
25/07/2017
3.25
 2,007,330 3.17 3.32 3.15 19,000 94,230 -0.3
24/07/2017
3.17
 4,899,970 3.40 3.40 3.17 521,000 42,750 2.2
21/07/2017
3.40
 4,768,900 3.66 3.70 3.40 2,130 100,300 -0.5
20/07/2017
3.66
 4,215,250 3.58 3.76 3.58 98,020 344,270 -1.3
19/07/2017
3.58
 5,882,480 3.41 3.65 3.43 170,730 479,530 -1.6
18/07/2017
3.41
 2,388,580 3.53 3.56 3.40 8,000 31,500 -0.1
17/07/2017
3.53
 10,837,550 3.33 3.56 3.38 113,000 769,500 -3.2
14/07/2017
3.33
 5,409,890 3.18 3.36 3.20 570,120 343,090 1.1
13/07/2017
3.18
 2,292,150 3.15 3.25 3.15 326,070 59,900 1.2

Chính sách bảo mật | Điều khoản sử dụng |