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
(2025-11-04) 		-0.80 -5.39% 39,984,800 -586,800 -9.5
13.90
15.10
14.45
2 tháng
(2025-10-06) 		-4.90 -25.86% 171,598,500 -5,042,900 -89.2
13.90
19.70
14.45
3 tháng
(2025-09-05) 		-3.45 -19.71% 288,791,100 -1,654,500 -28.2
13.90
19.70
14.45
6 tháng
(2025-06-09) 		-1.65 -10.51% 816,907,200 -3,306,600 -42.9
13.90
19.70
14.45
12 tháng
(2024-12-09) 		6.25 80.13% 1,307,010,800 -17,326,600 -169.4
7
19.70
14.45
24 tháng
(2023-12-15) 		7.52 115.22% 1,931,267,400 -16,246 -6.6
6.53
19.70
14.45
36 tháng
(2022-12-20) 		10.77 327.78% 2,604,097,800 -2,844,810 -23.9
3.08
19.70
14.45
60 tháng
(2020-12-30) 		9.33 197.76% 4,289,904,120 -8,132,973 -86.0
2.37
19.70
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
8.58
 2,136,800 8.77 8.77 8.57 245,800 193,700 0.5
02/05/2024
8.67
 1,481,200 8.49 8.75 8.49 222,100 4,400 2.0
26/04/2024
8.33
 1,037,900 8.19 8.35 8.11 105,800 12,500 0.8
25/04/2024
8.26
 682,300 8.28 8.35 8.11 85,800 1,000 0.7
24/04/2024
8.27
 1,633,400 7.84 8.28 7.83 474,700 88,300 3.3
23/04/2024
7.75
 1,287,100 8.02 8.07 7.55 371,300 307,200 0.5
22/04/2024
8.03
 1,323,900 7.87 8.11 7.87 133,500 192,700 -0.5
19/04/2024
7.92
 2,802,800 8.08 8.08 7.56 358,800 376,300 -0.2
17/04/2024
8.11
 1,635,800 8.40 8.40 8.11 282,600 243,600 0.3
16/04/2024
8.33
 4,807,700 8.54 8.58 8.04 908,400 720,200 1.6
15/04/2024
8.64
 5,110,700 9.24 9.24 8.64 1,252,300 43,600 11.2
12/04/2024
9.28
 1,813,700 9.25 9.30 9.25 465,300 37,600 4.2
11/04/2024
9.28
 4,985,500 8.76 9.34 8.73 1,186,000 71,500 10.7
10/04/2024
8.78
 1,358,800 8.85 8.97 8.74 134,000 74,300 0.6
09/04/2024
8.78
 2,048,600 8.68 8.78 8.61 193,000 149,900 0.4
08/04/2024
8.73
 1,256,600 8.94 8.94 8.69 145,900 255,600 -1.0
05/04/2024
8.92
 3,148,600 8.71 9.03 8.70 412,600 495,400 -0.8
04/04/2024
8.87
 3,218,500 8.69 9.15 8.55 388,000 204,300 1.7
03/04/2024
8.69
 2,916,800 8.87 8.88 8.69 278,900 416,500 -1.3
02/04/2024
8.88
 3,271,500 8.68 8.90 8.63 784,800 73,600 6.7
01/04/2024
8.77
 2,258,100 8.78 8.94 8.71 232,000 678,600 -4.2
29/03/2024
8.85
 3,223,700 8.64 8.96 8.63 235,900 47,900 1.7
28/03/2024
8.63
 1,577,400 8.73 8.73 8.60 204,400 218,200 -0.1
27/03/2024
8.65
 2,210,600 8.77 8.77 8.60 222,700 299,900 -0.7
26/03/2024
8.58
 2,253,100 8.49 8.76 8.39 212,000 485,000 -2.5
25/03/2024
8.48
 3,215,900 8.70 8.75 8.42 318,400 0 2.9
22/03/2024
8.72
 1,991,900 8.80 8.87 8.64 239,800 146,800 0.9
21/03/2024
8.80
 10,511,500 8.49 8.88 8.25 2,154,400 81,500 19.2
20/03/2024
8.30
 2,228,600 8.13 8.33 8.13 222,000 56,700 1.4
19/03/2024
8.21
 1,847,200 8.43 8.48 8.19 126,100 167,700 -0.4
18/03/2024
8.35
 5,767,900 8 8.40 7.86 616,100 373,100 2.1
15/03/2024
8
 1,705,100 7.98 8.11 7.88 169,000 222,200 -0.5
14/03/2024
7.92
 1,998,700 8.01 8.07 7.86 214,700 108,300 0.9
13/03/2024
7.86
 1,663,600 7.74 7.92 7.73 264,400 42,500 1.8
12/03/2024
7.74
 2,304,300 7.82 7.87 7.69 444,600 58,300 3.2
11/03/2024
7.82
 2,228,500 7.99 8.08 7.76 0 22,300 -0.2
08/03/2024
8
 2,559,000 8.11 8.13 7.99 9,600 98,000 -0.8
07/03/2024
8.10
 3,839,200 8.16 8.20 8.02 1,200 746,400 -6.4
06/03/2024
8.16
 1,768,400 8.21 8.28 8.08 0 65,700 -0.6
05/03/2024
8.21
 1,901,500 8.36 8.36 8.20 11,700 129,400 -1.0
04/03/2024
8.36
 4,637,700 8.11 8.58 8.11 1,024,200 19,700 8.9
01/03/2024
8.08
 1,912,800 8.02 8.10 8 96,700 31,800 0.6
29/02/2024
8.01
 2,537,800 8.02 8.11 7.98 42,100 216,000 -1.5
28/02/2024
8.02
 2,015,300 8.13 8.19 8.01 4,200 308,500 -2.6
27/02/2024
8.11
 1,547,700 8.04 8.16 8.01 2,000 296,700 -2.5
26/02/2024
8
 2,475,800 8.02 8.07 7.92 76,700 338,400 -2.2
23/02/2024
8.02
 4,613,500 8.42 8.45 8.02 2,100 498,000 -4.3
22/02/2024
8.40
 5,482,100 8.12 8.49 8.12 520,000 61,426 4.0
21/02/2024
8.11
 1,738,700 8.13 8.20 8.06 125,500 1,100 1.1
20/02/2024
8.15
 2,758,200 8.09 8.26 8.09 538,700 300 4.6
19/02/2024
8.09
 3,819,900 8.11 8.16 8.02 247,700 94,200 1.3
16/02/2024
8.16
 3,441,400 8.30 8.30 8.07 41,700 589,200 -4.7
15/02/2024
8.22
 2,823,800 8.09 8.27 8.09 288,400 103,216 1.6
07/02/2024
8.08
 3,495,000 8.11 8.11 7.93 51,600 377,500 -2.8
06/02/2024
8.10
 2,297,000 8.03 8.16 7.95 105,200 413,200 -2.6
05/02/2024
8.03
 5,324,700 7.76 8.27 7.76 377,500 311,100 0.5
02/02/2024
7.75
 2,871,600 7.83 7.86 7.74 60,900 190,142 -1.1
01/02/2024
7.75
 10,567,000 7.26 7.75 7.25 742,700 103,700 5.2
31/01/2024
7.25
 5,612,100 7.42 7.43 7.17 492,800 45,000 3.5
30/01/2024
7.42
 5,401,400 7.45 7.50 7.36 766,400 26,900 5.8
29/01/2024
7.25
 7,336,000 6.92 7.25 6.92 227,100 10,000 1.6
26/01/2024
6.78
 840,100 6.78 6.83 6.78 0 5,000 -0.0
25/01/2024
6.79
 838,300 6.82 6.87 6.78 14,600 0 0.1
24/01/2024
6.81
 1,324,400 6.81 6.85 6.76 23,700 6,000 0.1
23/01/2024
6.81
 799,200 6.79 6.86 6.78 0 0 0
22/01/2024
6.82
 1,510,500 6.89 6.89 6.75 6,000 33,200 -0.2
19/01/2024
6.85
 1,840,900 6.88 6.93 6.85 17,800 3,400 0.1
18/01/2024
6.86
 1,446,200 6.89 6.95 6.84 19,700 0 0.1
17/01/2024
6.86
 1,215,400 6.92 6.94 6.86 67,400 0 0.5
16/01/2024
6.88
 1,428,000 6.86 6.92 6.83 800 5,500 -0.0
15/01/2024
6.87
 2,749,600 6.89 6.99 6.87 156,200 0 1.2
12/01/2024
6.84
 3,125,700 6.83 6.94 6.75 11,200 11,900 -0.0
11/01/2024
6.94
 1,864,400 7.05 7.06 6.92 31,200 3,700 0.2
10/01/2024
7.01
 3,372,800 6.93 7.04 6.90 51,300 0 0.4
09/01/2024
6.98
 3,054,900 6.91 7.08 6.91 54,000 10,800 0.3
08/01/2024
6.90
 2,009,600 6.98 7.06 6.90 0 32,500 -0.2
05/01/2024
6.98
 4,141,900 6.84 6.98 6.77 46,500 1,300 0.3
04/01/2024
6.83
 2,543,900 6.98 6.98 6.83 0 91,300 -0.7
03/01/2024
6.95
 4,182,400 6.71 6.98 6.70 87,000 137,700 -0.4
02/01/2024
6.71
 3,023,100 6.83 6.83 6.68 39,400 66,300 -0.2
29/12/2023
6.79
 1,608,900 6.81 6.87 6.79 19,500 12,100 0.1
28/12/2023
6.81
 2,340,200 6.89 6.92 6.81 22,100 22,800 -0.0
27/12/2023
6.89
 2,120,600 6.79 6.97 6.78 15,400 0 0.1
26/12/2023
6.79
 2,169,700 6.79 6.88 6.76 31,900 0 0.2
25/12/2023
6.79
 2,745,700 6.83 6.92 6.70 16,800 0 0.1
22/12/2023
6.83
 2,785,400 6.93 7.08 6.76 3,500 68,000 -0.5
21/12/2023
6.93
 3,309,700 6.79 6.99 6.70 101,600 800 0.7
20/12/2023
6.79
 3,255,600 6.81 6.92 6.65 15,300 12,900 0.0
19/12/2023
6.81
 4,785,600 6.98 7.21 6.61 38,300 247,800 -1.5
18/12/2023
6.98
 12,008,400 6.53 6.98 6.56 57,700 92,200 -0.2
15/12/2023
6.53
 3,393,700 6.29 6.58 6.29 190,800 0 1.3
14/12/2023
6.29
 1,948,000 6.28 6.42 6.29 34,100 0 0.2
13/12/2023
6.28
 3,648,700 6.41 6.47 6.28 23,700 348,200 -2.2
12/12/2023
6.41
 1,949,000 6.35 6.44 6.35 35,200 0 0.2
11/12/2023
6.35
 2,071,100 6.38 6.50 6.33 6,600 8,900 -0.0
08/12/2023
6.38
 3,894,900 6.28 6.65 6.28 10,600 119,400 -0.7
07/12/2023
6.28
 3,811,900 6.34 6.40 6.14 24,600 20,200 0.0
06/12/2023
6.34
 3,905,400 6.14 6.47 6.13 42,000 6,000 0.2
05/12/2023
6.14
 2,880,900 6.09 6.16 6.08 29,600 0 0.2
04/12/2023
6.09
 3,958,700 5.86 6.11 5.89 138,200 500 0.9

Chính sách bảo mật | Điều khoản sử dụng |