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)
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
21/12/2022
3.25
 2,012,000 3.28 3.39 3.21 5,100 64,600 -0.2
20/12/2022
3.28
 1,526,000 3.49 3.50 3.25 53,600 51,000 0.0
19/12/2022
3.49
 2,473,200 3.62 3.68 3.49 82,400 155,300 -0.3
16/12/2022
3.62
 1,907,200 3.63 3.65 3.56 33,700 33,100 0.0
15/12/2022
3.63
 1,898,200 3.64 3.73 3.58 8,400 49,500 -0.2
14/12/2022
3.64
 2,632,800 3.41 3.64 3.47 0 4,400 -0.0
13/12/2022
3.41
 1,222,000 3.39 3.42 3.31 46,000 49,900 -0.0
12/12/2022
3.39
 1,613,900 3.45 3.57 3.39 307,400 20,800 1.1
09/12/2022
3.45
 1,593,900 3.46 3.57 3.37 28,000 90,600 -0.2
08/12/2022
3.46
 2,322,900 3.28 3.51 3.40 490,300 12,700 1.9
07/12/2022
3.28
 2,718,000 3.52 3.58 3.28 39,200 374,300 -1.3
06/12/2022
3.52
 4,468,100 3.69 3.86 3.51 19,200 37,000 -0.1
05/12/2022
3.69
 2,880,300 3.65 3.76 3.65 16,200 73,804 -0.2
02/12/2022
3.65
 2,741,500 3.57 3.65 3.48 58,700 14,600 0.2
01/12/2022
3.57
 4,455,300 3.53 3.71 3.53 114,600 19,446 0.4
30/11/2022
3.53
 2,844,000 3.47 3.57 3.41 81,600 280,000 -0.8
29/11/2022
3.47
 4,210,900 3.43 3.57 3.31 34,100 1,107,000 -4.3
28/11/2022
3.43
 1,952,400 3.21 3.43 3.33 23,000 2,500 0.1
25/11/2022
3.21
 1,673,000 3.06 3.21 3.07 151,100 14,700 0.5
24/11/2022
3.06
 1,628,600 3.06 3.18 2.96 103,000 39,500 0.2
23/11/2022
3.06
 2,512,700 3.19 3.28 3.04 129,600 111,200 0.1
22/11/2022
3.19
 4,066,200 2.99 3.19 3.10 85,300 15,200 0.3
21/11/2022
2.99
 1,939,700 2.80 2.99 2.82 161,100 0 0.6
18/11/2022
2.80
 2,985,400 2.70 2.87 2.54 211,500 246,500 -0.1
17/11/2022
2.70
 2,065,500 2.52 2.70 2.62 269,700 0 0.8
16/11/2022
2.52
 3,567,000 2.37 2.52 2.21 420,400 0 1.2
15/11/2022
2.37
 1,222,000 2.54 2.54 2.37 235,400 0 0.6
14/11/2022
2.54
 2,231,400 2.73 2.73 2.54 71,900 0 0.2
11/11/2022
2.73
 2,081,000 2.93 3.02 2.73 89,300 2,700 0.3
10/11/2022
2.93
 1,247,300 3.14 3.15 2.93 9,500 20,800 -0.0
09/11/2022
3.14
 967,500 3.07 3.23 3.13 214,800 0 0.8
08/11/2022
3.07
 929,400 3.02 3.12 2.97 61,786 0 0.2
07/11/2022
3.02
 1,926,200 3.24 3.24 3.02 65,308 25,800 0.1
04/11/2022
3.24
 1,133,900 3.46 3.49 3.24 2,500 22,500 -0.1
03/11/2022
3.46
 1,121,400 3.55 3.55 3.46 6,600 6,700 -0.0
02/11/2022
3.55
 435,600 3.56 3.63 3.51 9,400 23,700 -0.1
01/11/2022
3.56
 654,400 3.52 3.63 3.52 24,100 2,800 0.1
31/10/2022
3.52
 788,900 3.48 3.67 3.40 16,100 23,300 -0.0
28/10/2022
3.48
 788,200 3.49 3.63 3.47 1,700 13,800 -0.0
27/10/2022
3.49
 1,079,600 3.27 3.49 3.06 40,000 0 0.2
26/10/2022
3.27
 974,900 3.41 3.57 3.20 12,000 0 0.0
25/10/2022
3.41
 2,254,200 3.64 3.67 3.39 33,500 0 0.1
24/10/2022
3.64
 1,603,500 3.91 4.10 3.64 1,700 0 0.0
21/10/2022
3.91
 1,592,100 4.20 4.20 3.91 8,300 0 0.0
20/10/2022
4.20
 623,800 4.25 4.28 4.18 3,000 4,600 -0.0
19/10/2022
4.25
 525,900 4.30 4.33 4.24 3,000 300 0.0
18/10/2022
4.30
 1,041,000 4.20 4.45 4.27 0 5 -0.0
17/10/2022
4.20
 396,600 4.19 4.25 4.13 4,600 21,800 -0.1
14/10/2022
4.19
 746,900 4.18 4.28 4.18 300 0 0.0
13/10/2022
4.18
 542,300 4.22 4.27 4.15 3,000 3,600 -0.0
12/10/2022
4.22
 1,433,000 4.06 4.28 3.94 179,200 75,000 0.5
11/10/2022
4.06
 1,572,000 4.36 4.37 4.06 11,100 19,139 -0.0
10/10/2022
4.36
 1,211,200 4.30 4.41 4.11 3,600 6,800 -0.0
07/10/2022
4.30
 1,983,600 4.62 4.62 4.30 0 26,501 -0.1
06/10/2022
4.62
 1,053,500 4.90 4.94 4.59 19,100 75,300 -0.3
05/10/2022
4.90
 833,700 4.76 4.97 4.84 6,500 29,100 -0.1
04/10/2022
4.76
 1,102,500 4.87 5.07 4.76 16,600 42,400 -0.1
03/10/2022
4.87
 1,154,700 5.16 5.31 4.85 0 73,100 -0.4
30/09/2022
5.16
 1,941,000 5.15 5.23 4.89 14,900 112,084 -0.6
29/09/2022
5.15
 1,496,100 5.43 5.59 5.15 8,000 91,100 -0.5
28/09/2022
5.43
 2,631,100 5.66 5.88 5.40 8,000 169,100 -1.0
27/09/2022
5.66
 3,589,100 5.29 5.66 5.31 30,400 5,000 0.2
26/09/2022
5.29
 2,247,400 5.24 5.40 5.07 5,000 13,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |