CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.19
-0.11
(-1.18%)
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
(2026-09-08) 		-2.12 -19.81% 22,012,400 -285,700 -2.8
8.58
10.70
9.19
2 tháng
(2026-08-10) 		-1.62 -15.88% 42,833,000 -105,300 -0.9
8.58
11.05
9.19
3 tháng
(2026-07-10) 		-2.17 -20.19% 65,190,900 -163,300 -1.5
8.58
11.05
9.19
6 tháng
(2026-04-13) 		-5.37 -38.49% 195,075,200 -3,696,600 -47.7
8.58
13.95
9.19
12 tháng
(2025-10-13) 		-10.52 -55.08% 529,534,700 -4,950,500 -85.4
8.58
19.10
9.19
24 tháng
(2024-10-18) 		1.35 18.67% 1,746,887,900 -5,256,043 -178.3
7
19.70
9.19
36 tháng
(2023-10-24) 		2.63 44.13% 2,403,693,800 10,026,173 -33.7
4.91
19.70
9.19
60 tháng
(2021-11-03) 		1.94 29.12% 3,877,457,000 3,766,666 -101.2
2.37
19.70
9.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.56
 850,400 3.60 3.61 3.56 6,400 0 0.0
21/03/2023
3.56
 628,200 3.58 3.58 3.53 13,300 400 0.0
20/03/2023
3.56
 1,339,800 3.59 3.65 3.55 0 46,000 -0.2
17/03/2023
3.57
 1,010,000 3.58 3.61 3.56 0 0 0.0
16/03/2023
3.53
 612,800 3.58 3.58 3.51 0 2,100 0.0
15/03/2023
3.61
 1,136,300 3.55 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 3.58 3.62 3.54 0 6,800 0.0
10/03/2023
3.63
 672,700 3.63 3.64 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 3.56 3.67 3.53 25,300 47,100 -0.1
07/03/2023
3.58
 597,900 3.65 3.65 3.56 0 103,600 -0.4
06/03/2023
3.61
 924,300 3.66 3.69 3.61 0 73,100 -0.3
03/03/2023
3.54
 1,075,100 3.65 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 3.52 3.63 3.47 79,000 50,200 0.1
28/02/2023
3.53
 2,421,900 3.57 3.63 3.51 19,110 55,000 -0.1
27/02/2023
3.53
 1,840,200 3.63 3.63 3.53 6,400 37,800 -0.1
24/02/2023
3.66
 1,843,100 3.73 3.80 3.65 8,900 15,300 0.0
23/02/2023
3.72
 2,834,700 3.78 3.80 3.63 44,500 60,900 -0.1
22/02/2023
3.77
 4,004,100 3.85 4.02 3.77 90,600 0 0.4
21/02/2023
3.93
 4,163,200 4.11 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 3.66 3.79 3.65 59,300 100,100 -0.2
16/02/2023
3.65
 1,116,000 3.63 3.68 3.60 77,600 0 0.3
15/02/2023
3.62
 1,524,500 3.51 3.64 3.51 28,100 2,600 0.1
14/02/2023
3.56
 472,300 3.50 3.64 3.49 0 68,500 -0.3
13/02/2023
3.57
 1,624,700 3.72 3.72 3.49 4,000 161,300 -0.6
10/02/2023
3.75
 1,628,500 3.63 3.76 3.61 18,400 500 0.1
09/02/2023
3.61
 515,200 3.60 3.69 3.59 40,700 0 0.2
08/02/2023
3.61
 843,500 3.60 3.69 3.50 49,500 21,700 0.1
07/02/2023
3.58
 1,198,300 3.78 3.78 3.56 36,100 2,600 0.1
06/02/2023
3.71
 1,590,500 3.58 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 3.63 3.65 3.51 4,000 5,700 0.0
01/02/2023
3.58
 2,815,400 3.78 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 3.59 3.76 3.56 16,400 1,400 0.1
27/01/2023
3.51
 1,232,800 3.45 3.63 3.45 70,200 500 0.3
19/01/2023
3.42
 1,269,600 3.40 3.48 3.39 26,000 0 0.1
18/01/2023
3.42
 1,327,100 3.29 3.44 3.28 57,500 0 0.2
17/01/2023
3.28
 1,011,400 3.21 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 3.28 3.28 3.20 22,000 21,500 0.0
12/01/2023
3.21
 324,700 3.28 3.28 3.20 4,700 8,300 0.0
11/01/2023
3.25
 456,800 3.26 3.30 3.23 19,000 6 0.1
10/01/2023
3.21
 711,700 3.16 3.27 3.15 21,500 38,400 -0.1
09/01/2023
3.22
 738,300 3.32 3.32 3.22 5,000 23,500 -0.1
06/01/2023
3.25
 1,022,900 3.27 3.40 3.23 4,100 27,900 -0.1
05/01/2023
3.28
 507,900 3.27 3.31 3.23 12,200 22,300 0.0
04/01/2023
3.28
 904,800 3.32 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 3.19 3.23 3.19 10,000 12,600 0.0
28/12/2022
3.21
 465,600 3.23 3.28 3.17 30,300 21,500 0.0
27/12/2022
3.22
 520,900 3.06 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 3.31 3.32 3.22 9,500 53,600 -0.2
22/12/2022
3.30
 483,600 3.35 3.35 3.19 14,300 95,100 -0.3
21/12/2022
3.25
 2,012,000 3.36 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 3.57 3.68 3.49 82,400 155,300 -0.3
16/12/2022
3.62
 1,907,200 3.58 3.65 3.56 33,700 33,100 0.0
15/12/2022
3.63
 1,898,200 3.65 3.73 3.58 8,400 49,500 -0.2
14/12/2022
3.64
 2,632,800 3.53 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 3.57 3.57 3.37 28,000 90,600 -0.2
08/12/2022
3.46
 2,322,900 3.41 3.51 3.40 490,300 12,700 1.9
07/12/2022
3.28
 2,718,000 3.49 3.58 3.28 39,200 374,300 -1.3
06/12/2022
3.52
 4,468,100 3.65 3.86 3.51 19,200 37,000 -0.1
05/12/2022
3.69
 2,880,300 3.71 3.76 3.65 16,200 73,804 -0.2
02/12/2022
3.65
 2,741,500 3.55 3.65 3.48 58,700 14,600 0.2
01/12/2022
3.57
 4,455,300 3.67 3.71 3.53 114,600 19,446 0.4
30/11/2022
3.53
 2,844,000 3.49 3.57 3.41 81,600 280,000 -0.8
29/11/2022
3.47
 4,210,900 3.56 3.57 3.31 34,100 1,107,000 -4.3
28/11/2022
3.43
 1,952,400 3.33 3.43 3.33 23,000 2,500 0.1
25/11/2022
3.21
 1,673,000 3.16 3.21 3.07 151,100 14,700 0.5
24/11/2022
3.06
 1,628,600 3.12 3.18 2.96 103,000 39,500 0.2
23/11/2022
3.06
 2,512,700 3.16 3.28 3.04 129,600 111,200 0.1
22/11/2022
3.19
 4,066,200 3.14 3.19 3.10 85,300 15,200 0.3
21/11/2022
2.99
 1,939,700 2.88 2.99 2.82 161,100 0 0.6
18/11/2022
2.80
 2,985,400 2.78 2.87 2.54 211,500 246,500 -0.1
17/11/2022
2.70
 2,065,500 2.66 2.70 2.62 269,700 0 0.8
16/11/2022
2.52
 3,567,000 2.21 2.52 2.21 420,400 0 1.2
15/11/2022
2.37
 1,222,000 2.37 2.48 2.37 235,400 0 0.6
14/11/2022
2.54
 2,231,400 2.55 2.73 2.54 71,900 0 0.2
11/11/2022
2.73
 2,081,000 3.01 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 3.14 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 3.22 3.24 3.02 65,308 25,800 0.1
04/11/2022
3.24
 1,133,900 3.49 3.49 3.24 2,500 22,500 -0.1
03/11/2022
3.46
 1,121,400 3.52 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 3.60 3.63 3.52 24,100 2,800 0.1
31/10/2022
3.52
 788,900 3.51 3.67 3.40 16,100 23,300 0.0
28/10/2022
3.48
 788,200 3.57 3.63 3.47 1,700 13,800 0.0
27/10/2022
3.49
 1,079,600 3.41 3.49 3.06 40,000 0 0.2
26/10/2022
3.27
 974,900 3.20 3.57 3.20 12,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc