CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.05
-0.15
(-1.34%)
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
(2026-02-11) 		-0.60 -5.17% 37,294,500 337,600 3.0
9.82
12.40
11.20
2 tháng
(2026-01-12) 		-0.55 -4.76% 77,681,500 -508,100 -6.0
9.82
12.40
11.20
3 tháng
(2025-12-15) 		-2 -15.38% 110,256,300 923,000 12.2
9.82
13.45
11.20
6 tháng
(2025-09-15) 		-6.35 -36.60% 373,129,700 -2,704,100 -49.0
9.82
19.70
11.20
12 tháng
(2025-03-18) 		2.18 24.72% 1,326,859,500 -1,593,311 -45.3
8.60
19.70
11.20
24 tháng
(2024-03-25) 		2.52 29.70% 1,844,237,400 -3,912,562 -38.8
6.94
19.70
11.20
36 tháng
(2023-03-29) 		7.36 201.99% 2,633,075,600 -2,066,797 -18.1
3.62
19.70
11.20
60 tháng
(2021-04-08) 		4.92 80.82% 4,067,310,100 -4,996,453 -66.2
2.37
19.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |