CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.25
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
(2026-02-11) 		-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)
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
17/02/2017
2.73
 983,130 2.74 2.77 2.71 0 0 0
16/02/2017
2.74
 1,997,240 2.74 2.84 2.74 0 150 -0.0
15/02/2017
2.74
 1,334,480 2.74 2.79 2.72 0 0 0
14/02/2017
2.74
 2,423,090 2.77 2.82 2.73 0 0 0
13/02/2017
2.77
 1,748,190 2.70 2.78 2.71 0 6,500 -0.0
10/02/2017
2.70
 893,380 2.70 2.73 2.69 0 0 0
09/02/2017
2.70
 864,170 2.70 2.72 2.69 50 0 0.0
08/02/2017
2.70
 1,530,270 2.72 2.72 2.68 0 0 0
07/02/2017
2.72
 1,421,670 2.75 2.76 2.71 2,000 10 0.0
06/02/2017
2.75
 2,950,350 2.73 2.80 2.72 0 150,160 -0.6
03/02/2017
2.73
 2,004,520 2.63 2.77 2.61 0 110,830 -0.4
02/02/2017
2.63
 580,770 2.63 2.67 2.58 18,000 33,600 -0.1
25/01/2017
2.63
 1,294,790 2.51 2.63 2.51 144,100 35,000 0.4
24/01/2017
2.51
 1,586,090 2.41 2.54 2.35 60,000 0 0.2
23/01/2017
2.41
 876,400 2.38 2.43 2.38 90,000 9,510 0.3
20/01/2017
2.38
 1,044,940 2.35 2.41 2.24 108,150 0 0.3
19/01/2017
2.35
 657,600 2.31 2.36 2.23 33,940 0 0.1
18/01/2017
2.31
 552,890 2.34 2.37 2.31 9,100 10 0.0
17/01/2017
2.34
 1,441,410 2.45 2.45 2.33 0 27,010 -0.1
16/01/2017
2.45
 784,820 2.52 2.55 2.45 2,300 11,640 -0.0
13/01/2017
2.52
 477,700 2.55 2.56 2.51 1,150 0 0.0
12/01/2017
2.55
 2,396,930 2.61 2.61 2.52 0 0 0
11/01/2017
2.61
 604,020 2.63 2.65 2.60 23,450 0 0.1
10/01/2017
2.63
 437,170 2.63 2.65 2.63 10,000 0 0.0
09/01/2017
2.63
 471,180 2.66 2.66 2.63 5,000 0 0.0
06/01/2017
2.66
 883,110 2.66 2.67 2.63 0 0 0
05/01/2017
2.66
 461,970 2.65 2.66 2.64 0 0 0
04/01/2017
2.65
 705,540 2.69 2.72 2.59 100 2,200 -0.0
03/01/2017
2.69
 1,164,880 2.61 2.72 2.62 0 0 0
30/12/2016
2.61
 582,540 2.64 2.66 2.61 4,730 0 0.0
29/12/2016
2.64
 563,210 2.65 2.69 2.64 10,000 0 0.0
28/12/2016
2.65
 758,610 2.62 2.72 2.61 8,000 0 0.0
27/12/2016
2.62
 3,087,090 2.66 2.66 2.57 19,320 760,650 -2.7
26/12/2016
2.66
 887,190 2.69 2.73 2.64 0 0 0
23/12/2016
2.69
 818,610 2.69 2.74 2.69 0 0 0
22/12/2016
2.69
 1,527,350 2.81 2.82 2.69 15,250 0 0.1
21/12/2016
2.81
 893,940 2.84 2.86 2.79 34,220 34,650 -0.0

Chính sách bảo mật | Điều khoản sử dụng |