CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.20
0.20
(1.82%)
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
(2026-02-11) 		-0.60 -5.17% 37,294,500 337,600 3.0
9.82
12.40
11.20
2 tháng
(2026-01-12) 		-0.55 -4.76% 77,681,500 -508,100 -6.0
9.82
12.40
11.20
3 tháng
(2025-12-15) 		-2 -15.38% 110,256,300 923,000 12.2
9.82
13.45
11.20
6 tháng
(2025-09-15) 		-6.35 -36.60% 373,129,700 -2,704,100 -49.0
9.82
19.70
11.20
12 tháng
(2025-03-18) 		2.18 24.72% 1,326,859,500 -1,593,311 -45.3
8.60
19.70
11.20
24 tháng
(2024-03-25) 		2.52 29.70% 1,844,237,400 -3,912,562 -38.8
6.94
19.70
11.20
36 tháng
(2023-03-29) 		7.36 201.99% 2,633,075,600 -2,066,797 -18.1
3.62
19.70
11.20
60 tháng
(2021-04-08) 		4.92 80.82% 4,067,310,100 -4,996,453 -66.2
2.37
19.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
3.76
 4,050,500 3.65 3.79 3.65 59,300 100,100 -0.2
16/02/2023
3.65
 1,116,000 3.62 3.68 3.60 77,600 0 0.3
15/02/2023
3.62
 1,524,500 3.56 3.64 3.51 28,100 2,600 0.1
14/02/2023
3.56
 472,300 3.57 3.64 3.49 0 68,500 -0.3
13/02/2023
3.57
 1,624,700 3.75 3.75 3.49 4,000 161,300 -0.6
10/02/2023
3.75
 1,628,500 3.61 3.76 3.61 18,400 500 0.1
09/02/2023
3.61
 515,200 3.61 3.69 3.59 40,700 0 0.2
08/02/2023
3.61
 843,500 3.58 3.69 3.50 49,500 21,700 0.1
07/02/2023
3.58
 1,198,300 3.71 3.78 3.56 36,100 2,600 0.1
06/02/2023
3.71
 1,590,500 3.57 3.71 3.58 0 6 -0.0
03/02/2023
3.57
 776,000 3.58 3.61 3.54 0 25,900 -0.1
02/02/2023
3.58
 1,584,100 3.58 3.65 3.51 4,000 5,700 -0.0
01/02/2023
3.58
 2,815,400 3.75 3.86 3.58 45,000 12,100 0.1
31/01/2023
3.75
 1,686,000 3.76 3.86 3.64 2,700 42,957 -0.2
30/01/2023
3.76
 3,888,300 3.51 3.76 3.56 16,400 1,400 0.1
27/01/2023
3.51
 1,232,800 3.42 3.63 3.45 70,200 500 0.3
19/01/2023
3.42
 1,269,600 3.42 3.48 3.39 26,000 0 0.1
18/01/2023
3.42
 1,327,100 3.28 3.44 3.28 57,500 0 0.2
17/01/2023
3.28
 1,011,400 3.15 3.32 3.16 57,500 2,000 0.2
16/01/2023
3.15
 770,800 3.21 3.21 3.11 1,600 24,100 -0.1
13/01/2023
3.21
 539,000 3.21 3.28 3.20 22,000 21,500 0.0
12/01/2023
3.21
 324,700 3.25 3.28 3.20 4,700 8,300 -0.0
11/01/2023
3.25
 456,800 3.21 3.30 3.23 19,000 6 0.1
10/01/2023
3.21
 711,700 3.22 3.27 3.15 21,500 38,400 -0.1
09/01/2023
3.22
 738,300 3.25 3.32 3.22 5,000 23,500 -0.1
06/01/2023
3.25
 1,022,900 3.28 3.40 3.23 4,100 27,900 -0.1
05/01/2023
3.28
 507,900 3.28 3.31 3.23 12,200 22,300 -0.0
04/01/2023
3.28
 904,800 3.29 3.35 3.27 5,000 10,000 -0.0
03/01/2023
3.29
 777,100 3.14 3.29 3.11 51,900 7,300 0.2
30/12/2022
3.14
 625,900 3.21 3.22 3.14 1,100 43,500 -0.2
29/12/2022
3.21
 403,900 3.21 3.23 3.19 10,000 12,600 -0.0
28/12/2022
3.21
 465,600 3.22 3.28 3.17 30,300 21,500 0.0
27/12/2022
3.22
 520,900 3.08 3.22 3.06 22,700 9,649 0.0
26/12/2022
3.08
 1,112,500 3.31 3.31 3.08 6,000 66,600 -0.2
23/12/2022
3.31
 438,000 3.30 3.32 3.22 9,500 53,600 -0.2
22/12/2022
3.30
 483,600 3.25 3.35 3.19 14,300 95,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |