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)
12/07/2017
3.15
 1,086,360 3.20 3.24 3.15 13,000 66,510 -0.2
11/07/2017
3.20
 3,377,830 3.03 3.20 3.03 716,630 44,860 2.9
10/07/2017
3.03
 2,481,620 3.08 3.14 3.03 118,870 49,000 0.3
07/07/2017
3.08
 2,766,660 3.18 3.22 3.06 91,540 0 0.4
06/07/2017
3.18
 1,907,400 3.17 3.25 3.17 57,660 20,720 0.2
05/07/2017
3.17
 2,534,090 3.10 3.22 3.09 209,170 15,470 0.9
04/07/2017
3.10
 3,861,300 3.00 3.12 3.01 597,830 28,000 2.4
03/07/2017
3.00
 1,068,830 2.99 3.02 2.99 0 0 0
30/06/2017
2.99
 1,416,430 3.02 3.07 2.99 4,190 0 0.0
29/06/2017
3.02
 1,467,680 3.00 3.07 2.99 165,440 0 0.7
28/06/2017
3.00
 1,496,060 3.00 3.03 2.98 12,830 170,000 -0.7
27/06/2017
3.00
 1,638,640 3.04 3.07 3.00 29,320 330,000 -1.3
26/06/2017
3.04
 1,049,170 3.02 3.09 3.02 11,420 216,070 -0.9
23/06/2017
3.02
 1,288,120 2.99 3.07 2.99 3,300 262,540 -1.1
22/06/2017
2.99
 1,808,560 3.04 3.07 2.94 4,250 0 0.0
21/06/2017
3.04
 2,700,010 3.12 3.12 3.04 18,270 0 0.1
20/06/2017
3.12
 1,266,160 3.15 3.16 3.12 119,200 0 0.5
19/06/2017
3.15
 1,096,340 3.17 3.22 3.14 26,550 0 0.1
16/06/2017
3.17
 453,170 3.17 3.21 3.17 0 0 0
15/06/2017
3.17
 1,101,610 3.21 3.30 3.17 440 18,890 -0.1
14/06/2017
3.21
 920,630 3.23 3.23 3.17 100,000 20,600 0.4
13/06/2017
3.23
 1,484,010 3.15 3.23 3.11 2,000 56,100 -0.2
12/06/2017
3.15
 1,529,090 3.23 3.26 3.15 3,720 40,000 -0.2
09/06/2017
3.23
 1,513,490 3.27 3.33 3.23 0 0 0
08/06/2017
3.27
 3,458,520 3.22 3.35 3.23 0 1,020 -0.0
07/06/2017
3.22
 2,543,140 3.17 3.27 3.19 46,000 89,260 -0.2
06/06/2017
3.17
 1,021,540 3.16 3.19 3.15 22,790 1,000 0.1
05/06/2017
3.16
 1,134,650 3.17 3.19 3.15 36,140 30,000 0.0
02/06/2017
3.17
 1,382,430 3.19 3.20 3.13 6,000 0 0.0
01/06/2017
3.19
 1,275,120 3.22 3.24 3.18 18,800 0 0.1
31/05/2017
3.22
 2,327,610 3.24 3.29 3.22 0 14,980 -0.1
30/05/2017
3.24
 3,025,870 3.15 3.32 3.13 196,520 10,200 0.8
29/05/2017
3.15
 1,439,380 3.12 3.19 3.12 60,000 0 0.3
26/05/2017
3.12
 1,204,030 3.10 3.23 3.10 3,000 0 0.0
25/05/2017
3.10
 846,320 3.13 3.17 3.09 90 7,020 -0.0
24/05/2017
3.13
 1,037,240 3.09 3.18 3.09 20,570 5,000 0.1
23/05/2017
3.09
 2,320,360 3.19 3.22 3.09 2,020 2,200 -0.0
22/05/2017
3.19
 1,545,000 3.16 3.30 3.16 7,050 0 0.0
19/05/2017
3.16
 1,733,530 3.14 3.22 3.13 16,050 15,000 0.0
18/05/2017
3.14
 3,330,140 3.25 3.25 3.14 68,330 12,780 0.2
17/05/2017
3.25
 2,179,440 3.32 3.38 3.24 17,660 15,000 0.0
16/05/2017
3.32
 4,862,340 3.46 3.48 3.27 117,040 0 0.6
15/05/2017
3.46
 6,072,360 3.34 3.49 3.34 34,280 130,800 -0.5
12/05/2017
3.34
 6,732,070 3.15 3.34 3.14 5,000 200,000 -0.9
11/05/2017
3.15
 3,398,960 3.13 3.23 3.15 0 160,000 -0.7
10/05/2017
3.13
 7,505,240 2.96 3.16 3.12 142,770 214,100 -0.3
09/05/2017
2.96
 5,557,220 3.15 3.33 2.96 228,700 10,000 1.0
08/05/2017
3.15
 5,484,140 3.11 3.28 3.10 221,140 0 1.0
05/05/2017
3.11
 4,827,930 3.20 3.20 3.10 0 16,000 -0.1
04/05/2017
3.20
 6,003,430 3.15 3.30 3.16 1,831,660 8,000 8.2
03/05/2017
3.15
 8,801,510 2.94 3.15 2.89 50,000 130 0.2
28/04/2017
2.94
 1,492,550 2.98 2.99 2.93 0 0 0
27/04/2017
2.98
 3,175,850 2.95 3.05 2.93 0 4,300 -0.0
26/04/2017
2.95
 3,198,800 2.87 3.01 2.89 177,000 0 0.7
25/04/2017
2.87
 1,221,560 2.87 2.87 2.85 20 0 0
24/04/2017
2.87
 1,920,040 2.87 2.91 2.86 49,130 2,580 0.2
21/04/2017
2.87
 4,700,260 2.87 2.91 2.86 550,000 0 2.2
20/04/2017
2.87
 2,818,920 2.92 2.92 2.87 500 4,040 -0.0
19/04/2017
2.92
 3,914,400 2.94 2.95 2.92 10,050 0 0.0
18/04/2017
2.94
 4,085,760 2.92 2.97 2.91 346,590 0 1.4
17/04/2017
2.92
 2,848,370 3.02 3.06 2.92 1,010 0 0.0
14/04/2017
3.02
 6,116,400 2.95 3.10 2.94 0 100 -0.0
13/04/2017
2.95
 3,086,860 2.94 3.05 2.94 10,220 8,400 0.0
12/04/2017
2.94
 2,720,720 3.07 3.15 2.94 30 0 0.0
11/04/2017
3.07
 2,752,160 3.18 3.23 3.07 0 0 0
10/04/2017
3.18
 3,336,680 3.34 3.34 3.18 130 0 0.0
07/04/2017
3.34
 5,451,730 3.39 3.39 3.26 10,040 250,000 -1.1
05/04/2017
3.39
 4,940,280 3.35 3.47 3.33 17,930 400 0.1
04/04/2017
3.35
 3,131,580 3.40 3.40 3.30 15,510 0 0.1
03/04/2017
3.40
 3,723,250 3.33 3.47 3.38 0 100,300 -0.5
31/03/2017
3.33
 4,165,610 3.41 3.50 3.32 2,100 24,950 -0.1
30/03/2017
3.41
 5,915,400 3.28 3.50 3.30 205,000 500,000 -1.4
29/03/2017
3.28
 7,170,430 3.07 3.28 3.02 0 513,800 -2.3
28/03/2017
3.07
 6,048,660 2.99 3.19 3.02 10,000 1,000 0.0
27/03/2017
2.99
 3,853,770 2.79 2.99 2.80 200,000 0 0.8
24/03/2017
2.79
 1,585,540 2.79 2.82 2.77 1,010 11,000 -0.0
23/03/2017
2.79
 1,250,480 2.81 2.84 2.79 0 0 0
22/03/2017
2.81
 2,128,980 2.82 2.85 2.80 1,300 32,220 -0.1
21/03/2017
2.82
 2,428,800 2.80 2.87 2.81 252,780 820 1.0
20/03/2017
2.80
 1,093,450 2.84 2.85 2.80 0 350 -0.0
17/03/2017
2.84
 1,983,060 2.84 2.89 2.82 39,810 0 0.2
16/03/2017
2.84
 3,392,350 2.76 2.87 2.74 827,050 0 3.2
15/03/2017
2.76
 943,110 2.76 2.78 2.75 0 0 0
14/03/2017
2.76
 1,321,530 2.78 2.80 2.75 0 0 0
13/03/2017
2.78
 1,442,080 2.77 2.83 2.76 3,000 0 0.0
10/03/2017
2.77
 2,364,570 2.79 2.82 2.75 2,420 10,410 -0.0
09/03/2017
2.79
 1,122,540 2.79 2.83 2.78 0 0 0
08/03/2017
2.79
 1,526,240 2.84 2.87 2.78 0 0 0
07/03/2017
2.84
 1,995,110 2.77 2.89 2.77 397,270 0 1.6
06/03/2017
2.77
 1,012,460 2.79 2.82 2.77 60,100 0 0.2
03/03/2017
2.79
 1,016,710 2.77 2.81 2.77 62,200 0 0.2
02/03/2017
2.77
 1,565,920 2.84 2.87 2.77 14,300 68,120 -0.2
01/03/2017
2.84
 2,429,060 2.93 2.94 2.77 25,700 10 0.1
28/02/2017
2.93
 2,097,320 3.05 3.05 2.92 15,020 0 0.1
27/02/2017
3.05
 1,990,240 3.08 3.12 3.01 1,000 0 0.0
24/02/2017
3.08
 4,212,110 2.91 3.11 2.91 50,000 0 0.2
23/02/2017
2.91
 2,165,660 2.94 2.96 2.87 16,200 7,300 0.0
22/02/2017
2.94
 3,550,910 2.89 3.01 2.93 12,150 2,700 0.0
21/02/2017
2.89
 3,722,490 2.74 2.92 2.76 0 150 -0.0
20/02/2017
2.74
 2,256,410 2.73 2.77 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |