CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.55
0.36
(3.92%)
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)
06/01/2020
2.26
 635,420 2.28 2.29 2.23 20 124,200 -0.4
03/01/2020
2.31
 616,370 2.33 2.33 2.28 0 132,500 -0.4
02/01/2020
2.31
 224,210 2.25 2.31 2.25 0 0 0
31/12/2019
2.25
 408,420 2.27 2.28 2.25 0 0 0
30/12/2019
2.27
 382,740 2.31 2.31 2.26 0 33,600 -0.1
27/12/2019
2.27
 734,810 2.32 2.35 2.27 100 0 0.0
26/12/2019
2.31
 840,460 2.36 2.38 2.31 0 0 0
25/12/2019
2.36
 629,820 2.36 2.40 2.34 0 0 0
24/12/2019
2.36
 699,200 2.41 2.41 2.36 0 0 0
23/12/2019
2.39
 791,360 2.35 2.42 2.35 5,100 35,250 -0.1
20/12/2019
2.35
 729,380 2.31 2.41 2.31 1,000 0 0.0
19/12/2019
2.33
 1,251,450 2.41 2.43 2.33 0 0 0
18/12/2019
2.44
 614,740 2.55 2.55 2.44 0 5,800 0.0
17/12/2019
2.55
 2,496,640 2.46 2.64 2.46 50,660 126,420 -0.3
16/12/2019
2.46
 2,863,940 2.33 2.46 2.28 3,650 225,740 -0.8
13/12/2019
2.31
 490,820 2.32 2.33 2.27 2,000 0 0.0
12/12/2019
2.30
 634,190 2.36 2.40 2.30 2,000 104,260 -0.3
11/12/2019
2.35
 1,447,130 2.20 2.35 2.20 0 356,000 -1.1
10/12/2019
2.20
 445,240 2.27 2.27 2.20 0 0 0
09/12/2019
2.26
 372,110 2.21 2.28 2.21 0 132,300 -0.4
06/12/2019
2.21
 340,150 2.23 2.26 2.20 0 177,020 -0.5
05/12/2019
2.20
 478,740 2.24 2.28 2.20 2,000 115,370 -0.4
04/12/2019
2.23
 750,130 2.25 2.28 2.23 1,700 0 0.0
03/12/2019
2.28
 557,340 2.30 2.30 2.23 0 0 0
02/12/2019
2.32
 291,130 2.36 2.36 2.29 0 0 0
29/11/2019
2.34
 735,400 2.35 2.43 2.33 33,600 14,900 0.1
28/11/2019
2.36
 2,573,700 2.21 2.36 2.21 0 15,000 0.0
27/11/2019
2.21
 206,390 2.21 2.21 2.19 0 0 0
26/11/2019
2.21
 554,320 2.18 2.22 2.18 0 0 0
25/11/2019
2.18
 341,390 2.20 2.20 2.15 0 0 0
22/11/2019
2.20
 278,350 2.21 2.21 2.17 0 0 0
21/11/2019
2.19
 328,750 2.18 2.21 2.18 0 82,860 -0.3
20/11/2019
2.21
 432,650 2.21 2.21 2.16 0 204,720 -0.6
19/11/2019
2.21
 288,240 2.19 2.21 2.18 0 8,210 0.0
18/11/2019
2.17
 138,290 2.20 2.20 2.17 0 0 0
15/11/2019
2.18
 201,510 2.17 2.19 2.17 0 19,090 -0.1
14/11/2019
2.17
 357,670 2.19 2.20 2.17 0 3,000 0.0
13/11/2019
2.17
 386,500 2.17 2.21 2.17 0 0 0
12/11/2019
2.18
 376,620 2.18 2.19 2.15 0 5,000 0.0
11/11/2019
2.16
 724,450 2.18 2.18 2.15 0 3,000 0.0
08/11/2019
2.18
 438,630 2.15 2.19 2.15 0 3,900 0.0
07/11/2019
2.14
 1,062,310 2.21 2.21 2.12 0 267,760 -0.8
06/11/2019
2.20
 345,350 2.20 2.21 2.15 0 14,410 0.0
05/11/2019
2.20
 1,292,400 2.23 2.25 2.15 13,050 1,900 0.0
04/11/2019
2.24
 83,830 2.28 2.28 2.24 0 100 0.0
01/11/2019
2.27
 438,810 2.28 2.28 2.24 0 1,980 0.0
31/10/2019
2.28
 344,040 2.28 2.33 2.26 1,000 0 0.0
30/10/2019
2.28
 260,230 2.26 2.28 2.23 0 0 0
29/10/2019
2.26
 517,220 2.24 2.28 2.23 10,900 0 0.0
28/10/2019
2.24
 535,260 2.26 2.30 2.23 0 4,510 0.0
25/10/2019
2.27
 777,760 2.41 2.41 2.26 0 5,000 0.0
24/10/2019
2.41
 256,900 2.43 2.43 2.38 0 10,000 0.0
23/10/2019
2.41
 328,030 2.43 2.43 2.39 0 0 0
22/10/2019
2.41
 477,710 2.34 2.47 2.33 0 20,000 -0.1
21/10/2019
2.34
 308,150 2.31 2.36 2.31 0 0 0
18/10/2019
2.33
 325,220 2.36 2.40 2.33 0 100 0.0
17/10/2019
2.37
 567,740 2.41 2.41 2.30 0 0 0
16/10/2019
2.41
 262,830 2.42 2.42 2.39 0 0 0
15/10/2019
2.40
 368,550 2.41 2.41 2.37 0 0 0
14/10/2019
2.41
 690,730 2.43 2.46 2.38 0 0 0
11/10/2019
2.41
 657,590 2.34 2.42 2.34 0 13,800 0.0
10/10/2019
2.33
 412,470 2.28 2.33 2.28 0 10,000 0.0
09/10/2019
2.28
 840,730 2.25 2.33 2.25 0 93,580 -0.3
08/10/2019
2.26
 382,460 2.28 2.29 2.26 0 0 0
07/10/2019
2.27
 187,050 2.26 2.28 2.25 0 0 0
04/10/2019
2.27
 352,580 2.23 2.28 2.23 0 5,000 0.0
03/10/2019
2.25
 302,510 2.24 2.25 2.21 1,000 0 0.0
02/10/2019
2.25
 176,500 2.24 2.25 2.23 0 0 0
01/10/2019
2.24
 451,290 2.26 2.26 2.21 0 0 0
30/09/2019
2.23
 513,980 2.22 2.26 2.22 0 0 0
27/09/2019
2.23
 264,900 2.27 2.27 2.23 0 0 0
26/09/2019
2.27
 439,610 2.30 2.30 2.15 0 89,000 -0.3
25/09/2019
2.30
 913,600 2.18 2.30 2.14 0 413,000 -1.2
24/09/2019
2.18
 311,990 2.23 2.24 2.18 0 0 0
23/09/2019
2.25
 354,740 2.26 2.30 2.22 0 65,390 -0.2
20/09/2019
2.26
 425,090 2.29 2.31 2.26 0 0 0
19/09/2019
2.26
 1,480,210 2.18 2.30 2.18 0 239,780 -0.8
18/09/2019
2.18
 674,720 2.12 2.21 2.12 0 100,000 -0.3
17/09/2019
2.12
 594,390 2.08 2.13 2.05 6,600 172,270 -0.5
16/09/2019
2.07
 187,230 2.09 2.10 2.06 8,000 55,680 -0.1
13/09/2019
2.10
 118,360 2.09 2.13 2.08 0 0 0
12/09/2019
2.09
 350,540 2.03 2.09 2.03 0 1,130 0.0
11/09/2019
2.03
 180,320 2.03 2.05 2.01 0 0 0
10/09/2019
2.02
 497,710 2.05 2.07 2.01 0 0 0
09/09/2019
2.05
 245,720 2.08 2.08 2.05 0 0 0
06/09/2019
2.08
 197,750 2.08 2.10 2.08 100 230 0.0
05/09/2019
2.10
 144,930 2.11 2.11 2.07 0 7,350 0.0
04/09/2019
2.11
 652,120 2.14 2.13 2.06 7,400 274,790 -0.8
03/09/2019
2.11
 326,490 2.14 2.14 2.11 0 5,230 0.0
30/08/2019
2.15
 293,130 2.15 2.18 2.13 0 0 0
29/08/2019
2.15
 173,830 2.14 2.18 2.13 0 0 0
28/08/2019
2.14
 123,940 2.12 2.14 2.10 18,000 0 0.1
27/08/2019
2.12
 382,080 2.11 2.15 2.11 17,300 86,540 -0.2
26/08/2019
2.11
 253,450 2.15 2.15 2.11 0 67,960 -0.2
23/08/2019
2.15
 353,340 2.18 2.18 2.14 0 0 0
22/08/2019
2.15
 736,150 2.16 2.22 2.15 20,000 413,610 -1.2
21/08/2019
2.16
 468,140 2.18 2.18 2.15 400 0 0.0
20/08/2019
2.18
 164,070 2.19 2.19 2.15 0 0 0
19/08/2019
2.18
 141,490 2.18 2.19 2.15 0 1,730 0.0
16/08/2019
2.18
 238,780 2.18 2.19 2.15 9,720 0 0.0

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