CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.50
-0.15
(-1.29%)
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
(2026-05-20) 		-0.45 -3.72% 40,435,700 -188,867 0
11.10
12.10
11.50
2 tháng
(2026-04-20) 		-1.85 -13.70% 98,781,100 -1,891,821 0
11.10
13.50
11.50
3 tháng
(2026-03-23) 		0.85 7.87% 182,777,100 -1,389,321 20.9
10.80
14.10
11.50
6 tháng
(2025-12-22) 		-1.80 -13.38% 296,507,000 -1,387,321 21.5
9.82
14.10
11.50
12 tháng
(2025-06-24) 		-3.25 -21.81% 1,047,220,000 -3,499,021 -3.6
9.82
19.70
11.50
24 tháng
(2024-07-01) 		1.56 15.41% 1,812,836,300 -19,877,253 -167.4
6.94
19.70
11.50
36 tháng
(2023-07-05) 		7.12 157.27% 2,666,700,300 -3,354,367 0.8
4.53
19.70
11.50
60 tháng
(2021-07-15) 		6.93 146.90% 4,027,602,200 -6,563,474 -48.5
2.37
19.70
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2016
3.53
 1,687,880 3.63 3.63 3.49 52,990 24,970 0.1
02/11/2016
3.63
 1,834,620 3.61 3.69 3.61 82,610 0 0.5
01/11/2016
3.61
 2,231,430 3.53 3.69 3.56 12,000 0 0.1
31/10/2016
3.53
 2,793,360 3.79 3.85 3.53 50,020 340,490 -1.6
28/10/2016
3.79
 2,407,780 3.68 3.83 3.67 18,630 10,000 0.0
27/10/2016
3.68
 1,844,930 3.59 3.72 3.63 0 15,560 -0.1
26/10/2016
3.59
 4,510,020 3.80 3.80 3.59 10,000 16,820 -0.0
25/10/2016
3.80
 7,003,510 4.06 4.06 3.78 35,040 3,436,990 -20.0
24/10/2016
4.06
 2,481,130 4.10 4.19 3.92 4,680 36,670 -0.2
21/10/2016
4.10
 4,748,790 4.32 4.32 4.10 200 293,360 -1.8
20/10/2016
4.32
 3,126,090 4.16 4.39 4.13 38,310 0 0.2
19/10/2016
4.16
 5,393,030 4.33 4.33 4.13 46,380 1,099,080 -6.7
18/10/2016
4.33
 4,063,740 4.49 4.51 4.33 9,030 686,320 -4.5
17/10/2016
4.49
 2,884,280 4.59 4.66 4.46 0 949,510 -6.5
14/10/2016
4.59
 7,811,350 4.89 4.90 4.59 19,010 1,561,050 -11.2
13/10/2016
4.89
 4,945,170 4.71 4.91 4.56 71,880 13,000 0.4
12/10/2016
4.71
 3,325,840 4.64 4.79 4.54 174,000 11,000 1.1
11/10/2016
4.64
 4,323,760 4.67 4.73 4.36 8,500 2,980 0.0
10/10/2016
4.67
 4,944,550 4.79 4.92 4.66 12,000 1,238,000 -8.8
07/10/2016
4.79
 4,767,910 4.60 4.91 4.66 50,000 4,150 0.3
06/10/2016
4.60
 5,848,300 4.30 4.60 4.44 94,050 80 0.6
05/10/2016
4.30
 3,554,980 4.02 4.30 4.09 73,030 7,610 0.4
04/10/2016
4.02
 1,948,730 4.11 4.13 3.99 1,000 2,000 -0.0
03/10/2016
4.11
 6,695,520 3.90 4.17 4.06 164,200 89,160 0.5
30/09/2016
3.90
 832,840 3.65 3.90 3.90 0 56,320 -0.3
29/09/2016
3.65
 251,960 3.41 3.65 3.65 0 5,000 -0.0
28/09/2016
3.41
 2,297,020 3.53 3.59 3.39 25,540 365,390 -1.8
27/09/2016
3.53
 1,888,680 3.78 3.78 3.53 130 12,000 -0.1
26/09/2016
3.78
 9,710,590 3.85 3.85 3.65 1,500 2,000 -0.0
23/09/2016
3.85
 12,346,700 3.81 3.94 3.73 31,000 17,100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |