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)
01/12/2023
5.86
 1,117,100 5.87 5.93 5.82 129,100 85,700 0.3
30/11/2023
5.87
 1,463,200 5.85 5.99 5.85 19,900 73,900 -0.3
29/11/2023
5.85
 1,333,800 5.84 5.91 5.82 2,400 15,700 -0.1
28/11/2023
5.84
 1,099,600 5.79 5.84 5.69 44,900 96,600 -0.3
27/11/2023
5.79
 825,900 5.85 5.97 5.77 0 44,800 -0.3
24/11/2023
5.85
 2,789,900 5.94 5.96 5.72 3,500 36,600 -0.2
23/11/2023
5.94
 3,478,300 6.06 6.23 5.94 28,900 0 0.2
22/11/2023
6.06
 1,374,300 6.06 6.13 5.99 1,900 21,700 -0.1
21/11/2023
6.06
 1,518,100 6.03 6.14 6 1,400 3,600 -0.0
20/11/2023
6.03
 1,482,100 5.93 6.06 5.80 84,400 19,700 0.4
17/11/2023
5.93
 5,955,100 5.92 6.21 5.90 4,200 20,500 -0.1
16/11/2023
5.92
 1,065,400 5.83 5.92 5.73 0 0 0
15/11/2023
5.83
 2,254,100 5.81 5.96 5.80 39,700 26,300 0.1
14/11/2023
5.81
 1,212,200 5.78 5.91 5.77 5,400 4,300 0.0
13/11/2023
5.78
 1,798,900 5.83 5.97 5.75 300 13,100 -0.1
10/11/2023
5.83
 2,045,200 5.85 5.99 5.75 51,200 11,300 0.2
09/11/2023
5.85
 2,592,800 5.75 5.94 5.74 59,300 68,800 -0.1
08/11/2023
5.75
 1,586,800 5.39 5.75 5.40 59,800 5,500 0.3
07/11/2023
5.39
 1,036,900 5.42 5.46 5.38 52,100 6,900 0.3
06/11/2023
5.42
 793,900 5.42 5.49 5.38 10,000 38,700 -0.2
03/11/2023
5.42
 1,412,000 5.36 5.53 5.37 47,400 48,000 -0.0
02/11/2023
5.36
 1,608,700 5.01 5.36 5.11 10,300 16,300 -0.0
01/11/2023
5.01
 2,018,200 4.91 5.11 4.86 174,900 15,000 0.8
31/10/2023
4.91
 2,575,000 5.24 5.35 4.88 48,000 50,000 -0.0
30/10/2023
5.24
 918,300 5.49 5.52 5.24 0 0 0
27/10/2023
5.49
 1,801,400 5.47 5.59 5.24 11,100 46,300 -0.2
26/10/2023
5.47
 4,340,900 5.88 5.88 5.47 0 47,400 -0.3
25/10/2023
5.88
 1,120,100 5.95 6.02 5.88 5,500 18,100 -0.1
24/10/2023
5.95
 1,695,700 5.85 5.95 5.85 28,900 0 0.2
23/10/2023
5.85
 1,063,600 5.85 5.95 5.82 0 1,200 -0.0
20/10/2023
5.85
 1,536,900 5.72 5.90 5.71 14,100 2,100 0.1
19/10/2023
5.72
 1,582,100 5.83 5.87 5.66 200 0 0.0
18/10/2023
5.83
 2,717,800 5.99 6.04 5.58 0 6,300 -0.0
17/10/2023
5.99
 1,150,800 6.16 6.21 5.99 31,700 0 0.2
16/10/2023
6.16
 2,381,800 6.04 6.25 6.08 0 100 -0.0
13/10/2023
6.04
 1,978,100 6.08 6.11 5.90 6,300 4,400 0.0
12/10/2023
6.08
 1,798,600 6.08 6.22 6.07 0 0 0
11/10/2023
6.08
 1,550,500 6.04 6.08 5.94 11,100 2,900 0.1
10/10/2023
6.04
 1,934,000 6.08 6.15 6.01 11,200 0 0.1
09/10/2023
6.08
 1,497,700 6.03 6.08 5.94 0 45,600 -0.3
06/10/2023
6.03
 3,439,600 5.66 6.04 5.66 35,200 175,300 -0.8
05/10/2023
5.66
 1,949,100 5.68 5.77 5.58 0 0 0
04/10/2023
5.68
 1,586,800 5.60 5.78 5.47 105,700 4,600 0.6
03/10/2023
5.60
 3,781,500 6.02 6.02 5.60 3,300 17,400 -0.1
02/10/2023
6.02
 2,124,800 5.92 6.04 5.85 0 24,800 -0.2
29/09/2023
5.92
 2,217,500 6.01 6.08 5.91 10,000 48,400 -0.2
28/09/2023
6.01
 1,421,400 6.12 6.12 5.89 0 500 -0.0
27/09/2023
6.12
 5,366,700 5.89 6.12 5.57 42,200 400 0.3
26/09/2023
5.89
 5,654,800 6.32 6.41 5.89 49,400 20,700 0.2
25/09/2023
6.32
 8,331,900 6.79 6.89 6.32 3,800 71,000 -0.5
22/09/2023
6.79
 5,819,900 7.28 7.28 6.77 0 86,800 -0.6
21/09/2023
7.28
 10,677,900 7.03 7.41 7.01 20,700 42,000 -0.2
20/09/2023
7.03
 3,334,700 6.84 7.06 6.85 77,900 6,100 0.5
19/09/2023
6.84
 2,870,800 6.75 6.84 6.64 85,700 12,400 0.5
18/09/2023
6.75
 3,940,300 6.84 6.88 6.64 0 0 0
15/09/2023
6.84
 2,903,200 6.97 7.02 6.79 0 125,100 -0.9
14/09/2023
6.97
 4,487,200 6.98 7.03 6.77 42,500 304,400 -1.9
13/09/2023
6.98
 7,463,000 6.89 7.25 6.86 17,100 118,800 -0.8
12/09/2023
6.89
 2,868,300 6.73 6.89 6.64 93,500 63,500 0.2
11/09/2023
6.73
 5,810,000 6.99 7.08 6.73 1,400 355,600 -2.6
08/09/2023
6.99
 5,793,200 6.97 7.14 6.93 77,000 42,600 0.3
07/09/2023
6.97
 5,215,800 6.75 7.08 6.79 187,500 61,600 0.9
06/09/2023
6.75
 7,655,600 6.79 6.84 6.63 8,700 20,100 -0.1
05/09/2023
6.79
 8,033,700 7.07 7.20 6.78 1,300 265,500 -2.0
31/08/2023
7.07
 4,615,900 7.15 7.19 7.03 50,200 229,300 -1.3
30/08/2023
7.15
 5,654,700 6.93 7.32 6.99 38,600 53,300 -0.1
29/08/2023
6.93
 5,573,200 6.66 7.08 6.74 78,700 3,200 0.6
28/08/2023
6.66
 5,150,900 6.63 6.73 6.58 180,800 76,900 0.7
25/08/2023
6.63
 5,705,100 6.74 6.82 6.51 54,200 67,100 -0.1
24/08/2023
6.74
 5,095,400 6.74 6.81 6.60 27,700 42,500 -0.1
23/08/2023
6.74
 3,867,600 6.81 7.08 6.68 1,000 343,000 -2.5
22/08/2023
6.81
 7,873,900 6.37 6.81 6.18 245,600 106,800 1.0
21/08/2023
6.37
 6,867,800 6.50 6.60 6.09 690,100 2,000 4.6
18/08/2023
6.50
 7,396,700 6.98 6.98 6.50 293,800 14,600 2.0
17/08/2023
6.98
 6,828,000 7.37 7.45 6.98 23,300 169,200 -1.1
16/08/2023
7.37
 3,972,000 7.50 7.53 7.27 9,800 47,200 -0.3
15/08/2023
7.50
 8,389,900 7.42 7.64 7.17 16,800 437,700 -3.3
14/08/2023
7.42
 8,133,600 6.93 7.42 7.08 64,000 266,900 -1.6
11/08/2023
6.93
 8,361,200 6.53 6.93 6.42 242,800 11,600 1.6
10/08/2023
6.53
 6,530,100 6.79 6.79 6.51 102,200 1,300 0.7
09/08/2023
6.79
 8,990,300 6.55 6.89 6.51 42,000 199,800 -1.1
08/08/2023
6.55
 17,676,000 6.12 6.55 6.42 10,800 244,700 -1.6
07/08/2023
6.12
 3,205,800 5.73 6.12 5.94 50,000 52,500 -0.0
04/08/2023
5.73
 9,911,900 5.36 5.73 5.37 248,500 21,400 1.4
03/08/2023
5.36
 4,233,600 5.30 5.43 5.28 100 0 0.0
02/08/2023
5.30
 3,546,600 5.13 5.30 5.09 282,600 0 1.6
01/08/2023
5.13
 6,416,300 5.39 5.45 5.13 21,200 205,200 -1.0
31/07/2023
5.39
 4,887,300 5.13 5.47 5.16 300 157,600 -0.9
28/07/2023
5.13
 5,381,700 4.97 5.17 5.01 9,600 136,700 -0.7
27/07/2023
4.97
 3,478,800 4.87 4.97 4.86 0 117,300 -0.6
26/07/2023
4.87
 5,076,600 4.81 4.95 4.81 600 171,500 -0.9
25/07/2023
4.81
 2,344,000 4.81 4.86 4.76 5,900 0 0.0
24/07/2023
4.81
 2,657,800 4.74 4.85 4.72 160,500 400 0.8
21/07/2023
4.74
 1,266,600 4.71 4.76 4.69 7,400 0 0.0
20/07/2023
4.71
 1,335,700 4.72 4.72 4.62 2,000 14,700 -0.1
19/07/2023
4.72
 2,559,300 4.79 4.81 4.70 19,000 164,800 -0.7
18/07/2023
4.79
 1,660,400 4.83 4.84 4.76 0 10,500 -0.1
17/07/2023
4.83
 3,874,100 4.74 4.88 4.77 168,000 400,100 -1.2
14/07/2023
4.74
 3,011,200 4.75 4.81 4.72 25,600 464,300 -2.2
13/07/2023
4.75
 1,700,400 4.75 4.80 4.73 3,500 75,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |