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)
12/07/2023
4.75
 1,830,200 4.77 4.86 4.73 0 34,100 -0.2
11/07/2023
4.77
 6,467,900 4.59 4.81 4.61 108,800 0 0.5
10/07/2023
4.59
 1,857,000 4.56 4.60 4.55 86,400 14,000 0.4
07/07/2023
4.56
 1,398,800 4.57 4.62 4.52 0 23,600 -0.1
06/07/2023
4.57
 2,482,300 4.53 4.65 4.49 3,000 43,100 -0.2
05/07/2023
4.53
 2,041,200 4.49 4.55 4.51 145,700 0 0.7
04/07/2023
4.49
 1,101,300 4.45 4.55 4.42 2,100 55,700 -0.3
03/07/2023
4.45
 1,676,100 4.51 4.57 4.42 200 263,600 -1.2
30/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
30/06/2023
4.51
 1,813,300 4.54 4.61 4.48 4,000 155,400 -0.7
29/06/2023
4.54
 2,094,700 4.57 4.57 4.50 28,600 400 0.1
28/06/2023
4.57
 2,859,900 4.53 4.59 4.53 94,200 0 0.5
27/06/2023
4.53
 1,835,400 4.56 4.60 4.51 4,600 38,800 -0.2
26/06/2023
4.56
 2,451,700 4.64 4.66 4.52 16,000 77,100 -0.3
23/06/2023
4.64
 1,668,900 4.69 4.70 4.60 2,500 57,000 -0.3
22/06/2023
4.69
 2,337,400 4.60 4.71 4.59 104,800 0 0.6
21/06/2023
4.60
 1,183,200 4.54 4.60 4.52 170,300 20,000 0.8
20/06/2023
4.54
 760,500 4.45 4.54 4.45 39,500 600 0.2
19/06/2023
4.45
 2,090,800 4.51 4.51 4.41 0 0 0
16/06/2023
4.51
 2,375,600 4.52 4.60 4.47 20,000 71,600 -0.3
15/06/2023
4.52
 1,588,400 4.60 4.62 4.51 5,000 53,700 -0.3
14/06/2023
4.60
 1,990,400 4.70 4.75 4.59 0 66,200 -0.4
13/06/2023
4.70
 2,221,900 4.72 4.76 4.67 0 50,800 -0.3
12/06/2023
4.72
 2,680,500 4.62 4.72 4.63 0 77,600 -0.4
09/06/2023
4.62
 2,400,200 4.65 4.67 4.50 17,000 54,600 -0.2
08/06/2023
4.65
 4,343,400 4.56 4.79 4.57 43,600 14,700 0.2
07/06/2023
4.56
 3,183,000 4.45 4.62 4.46 5,700 71,000 -0.3
06/06/2023
4.45
 2,571,000 4.39 4.49 4.38 286,500 600 1.5
05/06/2023
4.39
 1,786,800 4.39 4.47 4.38 59,600 0 0.3
02/06/2023
4.39
 3,831,100 4.47 4.56 4.39 1,000 134,700 -0.7
01/06/2023
4.47
 3,536,600 4.37 4.57 4.39 40,200 42,100 -0.0
31/05/2023
4.37
 3,392,800 4.31 4.44 4.32 0 12,400 -0.1
30/05/2023
4.31
 3,359,000 4.41 4.45 4.28 5,900 52,800 -0.2
29/05/2023
4.41
 3,335,100 4.24 4.44 4.27 135,800 20,000 0.6
26/05/2023
4.24
 2,813,300 4.11 4.27 4.12 130,000 68,000 0.3
25/05/2023
4.11
 1,798,200 4.15 4.17 4.11 93,900 0 0.4
24/05/2023
4.15
 2,514,800 4.10 4.22 4.10 156,300 10,000 0.7
23/05/2023
4.10
 1,584,400 4.12 4.18 4.06 13,000 6,300 0.0
22/05/2023
4.12
 2,149,800 4.11 4.16 4.04 29,400 0 0.1
19/05/2023
4.11
 5,228,800 4.18 4.20 3.98 20,000 117,900 -0.5
18/05/2023
4.18
 4,222,400 4.20 4.28 4.18 0 79,400 -0.4
17/05/2023
4.20
 10,483,400 3.93 4.20 3.97 258,400 1,000 1.2
16/05/2023
3.93
 2,142,400 4.01 4.02 3.90 13,200 2,000 0.1
15/05/2023
4.01
 2,323,200 4.00 4.11 3.97 15,800 600 0.1
12/05/2023
4.00
 2,070,100 4.01 4.05 3.94 27,000 36,700 -0.0
11/05/2023
4.01
 4,205,500 3.97 4.09 3.99 54,300 0 0.3
10/05/2023
3.97
 3,707,300 3.90 4.05 3.92 154,700 0 0.7
09/05/2023
3.90
 1,368,900 3.92 3.97 3.90 13,000 0 0.1
08/05/2023
3.92
 2,884,200 3.86 3.96 3.82 42,500 7,000 0.2
05/05/2023
3.86
 1,629,000 3.83 3.90 3.80 400 32,600 -0.1
04/05/2023
3.83
 1,904,500 3.82 3.94 3.82 18,200 88,300 -0.3
28/04/2023
3.82
 1,888,400 3.72 3.84 3.76 55,100 38,100 0.1
27/04/2023
3.72
 1,026,400 3.65 3.75 3.68 22,400 17,700 0.0
26/04/2023
3.65
 512,000 3.64 3.69 3.63 31,000 1,400 0.1
25/04/2023
3.64
 1,117,200 3.67 3.71 3.63 0 217,800 -0.9
24/04/2023
3.67
 843,800 3.63 3.73 3.63 0 25,551 -0.1
21/04/2023
3.63
 593,600 3.69 3.69 3.62 0 13,900 -0.1
20/04/2023
3.69
 576,000 3.67 3.69 3.65 4,900 8,300 -0.0
19/04/2023
3.67
 842,600 3.73 3.74 3.66 9,500 25,200 -0.1
18/04/2023
3.73
 838,500 3.69 3.75 3.65 2,000 44,300 -0.2
17/04/2023
3.69
 897,200 3.68 3.73 3.66 56,300 0 0.2
14/04/2023
3.68
 1,832,100 3.83 3.84 3.68 4,400 10,600 -0.0
13/04/2023
3.83
 1,201,200 3.84 3.90 3.79 2,100 14,400 -0.1
12/04/2023
3.84
 2,040,400 3.86 3.91 3.82 98,300 91,000 0.0
11/04/2023
3.86
 2,172,000 3.86 3.86 3.68 19,900 12,300 0.0
10/04/2023
3.86
 2,955,600 3.84 3.97 3.83 35,600 15,400 0.1
07/04/2023
3.84
 2,288,700 3.86 3.92 3.79 23,300 8,400 0.1
06/04/2023
3.86
 7,475,400 3.83 4.09 3.84 124,800 789,200 -2.9
05/04/2023
3.83
 2,090,500 3.82 3.87 3.78 8,300 2,200 0.0
04/04/2023
3.82
 2,353,700 3.76 3.82 3.71 77,300 32,000 0.2
03/04/2023
3.76
 2,479,100 3.62 3.76 3.67 123,400 0 0.5
31/03/2023
3.62
 1,632,900 3.67 3.69 3.57 5,300 1,500 0.0
30/03/2023
3.67
 2,330,200 3.64 3.71 3.64 0 13,200 -0.1
29/03/2023
3.64
 861,900 3.65 3.70 3.64 0 24,200 -0.1
28/03/2023
3.65
 3,574,900 3.57 3.71 3.61 43,000 0 0.2
27/03/2023
3.57
 1,180,500 3.56 3.60 3.56 13,200 0 0.1
24/03/2023
3.56
 1,171,800 3.56 3.61 3.56 0 4,400 -0.0
23/03/2023
3.56
 627,000 3.56 3.58 3.53 8,900 0 0.0
22/03/2023
3.56
 850,400 3.56 3.61 3.56 6,400 0 0.0
21/03/2023
3.56
 628,200 3.56 3.58 3.53 13,300 400 -0.0
20/03/2023
3.56
 1,339,800 3.57 3.65 3.55 0 46,000 -0.2
17/03/2023
3.57
 1,010,000 3.53 3.61 3.56 0 0 -0.0
16/03/2023
3.53
 339,400 3.61 3.61 3.53 0 2,100 -0.0
15/03/2023
3.61
 1,136,300 3.48 3.63 3.49 46,400 600 0.2
14/03/2023
3.48
 1,565,900 3.56 3.60 3.46 0 50,300 -0.2
13/03/2023
3.56
 1,023,800 3.63 3.63 3.54 0 6,800 -0.0
10/03/2023
3.63
 672,700 3.66 3.66 3.57 2,700 31,300 -0.1
09/03/2023
3.66
 1,327,400 3.67 3.71 3.62 0 13,700 -0.1
08/03/2023
3.67
 1,322,500 3.58 3.67 3.53 25,300 47,100 -0.1
07/03/2023
3.58
 597,900 3.61 3.65 3.56 0 103,600 -0.4
06/03/2023
3.61
 924,300 3.54 3.69 3.61 0 73,100 -0.3
03/03/2023
3.54
 1,075,100 3.61 3.65 3.54 3,500 40,300 -0.1
02/03/2023
3.61
 1,433,000 3.63 3.67 3.61 43,700 10,700 0.1
01/03/2023
3.63
 1,311,600 3.53 3.63 3.47 79,000 50,200 0.1
28/02/2023
3.53
 2,421,900 3.53 3.63 3.51 19,110 55,000 -0.1
27/02/2023
3.53
 1,840,200 3.66 3.66 3.53 6,400 37,800 -0.1
24/02/2023
3.66
 1,843,100 3.72 3.80 3.65 8,900 15,300 -0.0
23/02/2023
3.72
 2,834,700 3.77 3.80 3.63 44,500 60,900 -0.1
22/02/2023
3.77
 4,004,100 3.93 4.02 3.77 90,600 0 0.4
21/02/2023
3.93
 4,163,200 4.03 4.18 3.85 34,400 52,205 -0.1
20/02/2023
4.03
 6,135,100 3.76 4.03 3.76 48,000 125,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |