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)
22/09/2016
3.81
 3,564,040 3.61 3.85 3.63 107,500 0 0.6
21/09/2016
3.61
 3,249,680 3.37 3.61 3.36 67,040 8,360 0.3
20/09/2016
3.37
 2,145,990 3.22 3.39 3.29 17,810 15,000 0.0
19/09/2016
3.22
 2,510,790 3.01 3.22 2.86 119,450 72,720 0.2
16/09/2016
3.01
 3,753,790 3.24 3.24 3.01 360,760 1,984,320 -7.4
15/09/2016
3.24
 4,346,700 3.47 3.47 3.24 171,230 210,670 -0.2
14/09/2016
3.47
 2,387,930 3.73 3.74 3.47 1,000 37,140 -0.2
13/09/2016
3.73
 592,300 3.79 3.83 3.73 0 74,670 -0.4
12/09/2016
3.79
 953,200 3.86 3.92 3.78 200 49,290 -0.3
09/09/2016
3.86
 1,152,140 3.86 3.93 3.86 14,030 4,000 0.1
08/09/2016
3.86
 1,592,790 3.86 3.99 3.86 0 982,440 -5.7
07/09/2016
3.86
 877,150 3.99 4.06 3.86 0 41,650 -0.2
06/09/2016
3.99
 2,747,850 3.79 3.99 3.86 0 126,840 -0.8
05/09/2016
3.79
 1,538,910 3.79 3.86 3.73 1,000 89,590 -0.5
01/09/2016
3.79
 732,900 3.86 3.93 3.79 750 0 0.0
31/08/2016
3.86
 874,510 3.93 3.93 3.79 1,000 50 0.0
30/08/2016
3.93
 749,590 3.86 3.93 3.79 3,000 36,230 -0.2
29/08/2016
3.86
 1,200,190 3.99 4.06 3.86 150 27,000 -0.2
26/08/2016
3.99
 782,310 3.99 4.06 3.99 0 3,240 -0.0
25/08/2016
3.99
 888,520 3.99 4.06 3.93 16,380 0 0.1
24/08/2016
3.99
 2,072,530 3.99 4.13 3.93 5,000 30,870 -0.2
23/08/2016
3.99
 438,620 3.99 4.06 3.93 17,700 6,320 0.1
22/08/2016
3.99
 781,100 4.06 4.13 3.99 61,700 0 0.4
19/08/2016
4.06
 2,600,010 3.93 4.19 3.86 11,000 22,570 -0.1
18/08/2016
3.93
 735,420 3.99 3.99 3.93 0 107,370 -0.6
17/08/2016
3.99
 1,690,890 3.99 4.06 3.93 0 210,000 -1.3
16/08/2016
3.99
 2,711,520 4.13 4.19 3.99 35,000 9,380 0.2
15/08/2016
4.13
 1,602,390 4.19 4.26 4.13 0 0 0
12/08/2016
4.19
 3,027,360 4.26 4.39 4.13 32,400 70 0.2
11/08/2016
4.26
 4,073,260 3.99 4.26 4.13 5,000 10,000 -0.0
10/08/2016
3.99
 1,989,880 3.79 3.99 3.79 51,000 0 0.3
09/08/2016
3.79
 1,531,590 3.79 3.86 3.73 46,130 12,000 0.2
08/08/2016
3.79
 2,038,310 3.79 3.93 3.73 19,900 78,340 -0.3
05/08/2016
3.79
 1,462,950 3.93 3.99 3.79 20,880 109,970 -0.5
04/08/2016
3.93
 2,890,250 3.93 4.06 3.93 97,000 79,550 0.1
03/08/2016
3.93
 2,466,990 3.99 4.13 3.86 25,610 105,000 -0.5
02/08/2016
3.99
 4,319,810 4.19 4.19 3.93 80,270 389,900 -1.9
01/08/2016
4.19
 4,228,440 4.26 4.53 4.19 9,150 0 0.1
29/07/2016
4.26
 7,895,950 4.46 4.46 4.19 15,600 0 0.1
28/07/2016
4.46
 6,266,010 4.79 4.86 4.46 10,200 831,805 -5.6
27/07/2016
4.79
 4,796,840 5.13 5.13 4.79 1,000 10,000 -0.1
26/07/2016
5.13
 2,031,740 5.26 5.33 5.13 210,100 0 1.6
25/07/2016
5.26
 2,525,200 5.39 5.46 5.19 100,000 0 0.8
22/07/2016
5.39
 8,892,170 5.72 5.72 5.33 22,050 10,040 0.1
21/07/2016
5.72
 3,463,830 5.92 5.99 5.72 4,740 0 0.0
20/07/2016
5.92
 2,532,310 6.06 6.06 5.92 104,060 98,720 0.1
19/07/2016
6.06
 1,628,820 6.12 6.12 5.99 18,000 0 0.2
18/07/2016
6.12
 1,725,030 5.99 6.19 5.99 500 0 0.0
15/07/2016
5.99
 1,497,570 5.99 6.06 5.92 200,000 42,780 1.4
14/07/2016
5.99
 2,466,820 6.06 6.12 5.99 185,170 0 1.7
13/07/2016
6.06
 1,900,920 5.99 6.12 5.99 1,200 0 0.0
12/07/2016
5.99
 2,788,800 5.92 6.06 5.92 350,000 0 3.2
11/07/2016
5.92
 1,672,990 6.19 6.26 5.92 200,430 0 1.8
08/07/2016
6.19
 3,990,700 5.92 6.32 5.99 100,000 0 0.9
07/07/2016
5.92
 3,708,740 5.92 6.06 5.92 31,960 6,000 0.2
06/07/2016
5.92
 4,213,370 5.99 5.99 5.86 241,200 1,175,650 -8.3
05/07/2016
5.99
 2,378,560 6.12 6.12 5.99 0 450,690 -4.1
04/07/2016
6.12
 3,053,910 5.86 6.26 5.86 50,000 6,150 0.4
01/07/2016
5.86
 2,929,350 5.92 5.99 5.86 5,000 60 0.0
30/06/2016
5.92
 3,660,720 6.06 6.12 5.86 247,900 0 2.2
29/06/2016
6.06
 2,851,250 6.12 6.26 6.06 5,000 10,000 -0.0
28/06/2016
6.12
 1,157,030 6.12 6.19 6.06 39,400 2,550 0.3
27/06/2016
6.12
 2,266,710 6.26 6.26 5.92 75,000 40,250 0.3
24/06/2016
6.26
 10,268,120 6.66 6.66 6.19 397,370 22,000 3.6
23/06/2016
6.66
 3,904,230 6.59 6.72 6.52 533,350 37,810 4.9
22/06/2016
6.59
 3,096,580 6.66 6.72 6.59 459,890 0 4.6
21/06/2016
6.66
 4,446,940 6.72 6.99 6.66 835,900 250 8.5
20/06/2016
6.72
 3,663,210 6.46 6.86 6.66 266,550 281,450 -0.1
17/06/2016
6.46
 13,580,490 6.52 6.79 6.46 336,900 9,256,590 -86.9
16/06/2016
6.52
 9,800,260 6.19 6.59 6.19 149,350 4,545,770 -41.9
15/06/2016
6.19
 1,757,330 6.19 6.26 6.12 11,040 66,590 -0.5
14/06/2016
6.19
 3,870,100 6.26 6.26 5.92 19,910 10,000 0.1
13/06/2016
6.26
 5,686,010 6.72 6.72 6.26 215,400 363,920 -1.4
10/06/2016
6.72
 6,597,970 6.52 6.92 6.59 124,600 447,100 -3.3
09/06/2016
6.52
 6,158,100 6.12 6.52 6.19 23,070 610 0.2
08/06/2016
6.12
 4,288,530 6.06 6.32 5.99 24,950 0 0.2
07/06/2016
6.06
 2,055,010 6.06 6.12 5.92 191,390 10 1.7
06/06/2016
6.06
 5,038,110 5.86 6.26 6.06 214,050 5,000 1.9
03/06/2016
5.86
 7,067,020 5.52 5.86 5.59 20 5,370 -0.0
02/06/2016
5.52
 876,070 5.52 5.59 5.46 224,500 2,000 1.8
01/06/2016
5.52
 1,231,190 5.46 5.59 5.46 0 20,100 -0.2
31/05/2016
5.46
 1,117,860 5.59 5.59 5.46 100 27,100 -0.2
30/05/2016
5.59
 711,320 5.52 5.59 5.52 10,000 100 0.1
27/05/2016
5.52
 619,600 5.52 5.59 5.46 26,000 15,000 0.1
26/05/2016
5.52
 1,319,250 5.59 5.66 5.52 205,000 500 1.7
25/05/2016
5.59
 2,436,660 5.66 5.79 5.59 6,370 1,000 0.0
24/05/2016
5.66
 2,744,950 5.52 5.66 5.46 1,261,870 82,390 10.0
23/05/2016
5.52
 1,511,790 5.46 5.59 5.46 169,270 0 1.4
20/05/2016
5.46
 1,628,520 5.59 5.59 5.46 760 73,760 -0.6
19/05/2016
5.59
 1,857,130 5.59 5.66 5.52 200,000 73,770 1.1
18/05/2016
5.59
 1,388,260 5.59 5.66 5.52 0 8,400 -0.1
17/05/2016
5.59
 5,402,900 5.59 5.66 5.46 500 24,410 -0.2
16/05/2016
5.59
 3,275,980 5.59 5.59 5.46 135,220 1,500 1.1
13/05/2016
5.59
 1,731,960 5.66 5.66 5.46 200,850 78,700 1.0
12/05/2016
5.66
 2,028,020 5.66 5.72 5.59 200,130 17,500 1.5
11/05/2016
5.66
 3,175,440 5.52 5.72 5.46 41,030 0 0.3
10/05/2016
5.52
 1,117,000 5.46 5.59 5.39 127,300 100 1.0
09/05/2016
5.46
 1,457,060 5.59 5.66 5.46 100 25,500 -0.2
06/05/2016
5.59
 754,150 5.66 5.72 5.59 0 10,000 -0.1
05/05/2016
5.66
 1,791,490 5.79 5.79 5.59 271,670 64,310 1.8

Chính sách bảo mật | Điều khoản sử dụng |