CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.60
0.41
(4.46%)
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)
11/08/2017
3.29
 1,471,430 3.28 3.32 3.22 12,020 0 0.1
10/08/2017
3.30
 1,966,310 3.35 3.40 3.30 10,100 0 0.0
09/08/2017
3.35
 4,076,470 3.48 3.55 3.30 15,550 10,000 0.0
08/08/2017
3.48
 3,314,140 3.53 3.57 3.45 1,500 357,850 -1.7
07/08/2017
3.45
 2,348,800 3.34 3.45 3.34 0 3,000 0.0
04/08/2017
3.33
 1,978,260 3.34 3.41 3.32 3,000 10,000 0.0
03/08/2017
3.34
 2,605,630 3.21 3.39 3.21 29,080 270 0.1
02/08/2017
3.21
 1,275,520 3.20 3.25 3.18 6,020 0 0.0
01/08/2017
3.20
 1,474,640 3.16 3.24 3.16 2,000 16,660 -0.1
31/07/2017
3.17
 1,763,670 3.20 3.24 3.16 7,000 0 0.0
28/07/2017
3.20
 1,536,940 3.17 3.25 3.17 7,950 0 0.0
27/07/2017
3.19
 1,670,650 3.26 3.29 3.16 109,790 0 0.5
26/07/2017
3.28
 1,484,870 3.25 3.30 3.23 12,970 86,750 -0.3
25/07/2017
3.25
 2,007,330 3.15 3.32 3.15 19,000 94,230 -0.3
24/07/2017
3.17
 4,899,970 3.27 3.34 3.17 521,000 42,750 2.2
21/07/2017
3.40
 4,768,900 3.61 3.70 3.40 2,130 100,300 -0.5
20/07/2017
3.66
 4,215,250 3.59 3.76 3.58 98,020 344,270 -1.3
19/07/2017
3.58
 5,882,480 3.43 3.65 3.43 170,730 479,530 -1.6
18/07/2017
3.41
 2,388,580 3.45 3.56 3.40 8,000 31,500 -0.1
17/07/2017
3.53
 10,837,550 3.41 3.56 3.38 113,000 769,500 -3.2
14/07/2017
3.33
 5,409,890 3.21 3.36 3.20 570,120 343,090 1.1
13/07/2017
3.18
 2,292,150 3.15 3.25 3.15 326,070 59,900 1.2
12/07/2017
3.15
 1,086,360 3.24 3.24 3.15 13,000 66,510 -0.2
11/07/2017
3.20
 3,377,830 3.03 3.20 3.03 716,630 44,860 2.9
10/07/2017
3.03
 2,481,620 3.08 3.14 3.03 118,870 49,000 0.3
07/07/2017
3.08
 2,766,660 3.17 3.22 3.06 91,540 0 0.4
06/07/2017
3.18
 1,907,400 3.23 3.25 3.17 57,660 20,720 0.2
05/07/2017
3.17
 2,534,090 3.10 3.22 3.09 209,170 15,470 0.9
04/07/2017
3.10
 3,861,300 3.02 3.12 3.01 597,830 28,000 2.4
03/07/2017
3.00
 1,068,830 3.02 3.02 2.99 0 0 0
30/06/2017
2.99
 1,416,430 3.05 3.07 2.99 4,190 0 0.0
29/06/2017
3.02
 1,467,680 3.00 3.07 2.99 165,440 0 0.7
28/06/2017
3.00
 1,496,060 3.00 3.03 2.98 12,830 170,000 -0.7
27/06/2017
3.00
 1,638,640 3.07 3.07 3.00 29,320 330,000 -1.3
26/06/2017
3.04
 1,049,170 3.03 3.09 3.02 11,420 216,070 -0.9
23/06/2017
3.02
 1,288,120 2.99 3.07 2.99 3,300 262,540 -1.1
22/06/2017
2.99
 1,808,560 3.04 3.07 2.94 4,250 0 0.0
21/06/2017
3.04
 2,700,010 3.12 3.12 3.04 18,270 0 0.1
20/06/2017
3.12
 1,266,160 3.15 3.16 3.12 119,200 0 0.5
19/06/2017
3.15
 1,096,340 3.17 3.22 3.14 26,550 0 0.1
16/06/2017
3.17
 453,170 3.17 3.21 3.17 0 0 0
15/06/2017
3.17
 1,101,610 3.21 3.30 3.17 440 18,890 -0.1
14/06/2017
3.21
 920,630 3.23 3.23 3.17 100,000 20,600 0.4
13/06/2017
3.23
 1,484,010 3.15 3.23 3.11 2,000 56,100 -0.2
12/06/2017
3.15
 1,529,090 3.25 3.26 3.15 3,720 40,000 -0.2
09/06/2017
3.23
 1,513,490 3.27 3.33 3.23 0 0 0
08/06/2017
3.27
 3,458,520 3.23 3.35 3.23 0 1,020 0.0
07/06/2017
3.22
 2,543,140 3.19 3.27 3.19 46,000 89,260 -0.2
06/06/2017
3.17
 1,021,540 3.16 3.19 3.15 22,790 1,000 0.1
05/06/2017
3.16
 1,134,650 3.16 3.19 3.15 36,140 30,000 0.0
02/06/2017
3.17
 1,382,430 3.20 3.20 3.13 6,000 0 0.0
01/06/2017
3.19
 1,275,120 3.22 3.24 3.18 18,800 0 0.1
31/05/2017
3.22
 2,327,610 3.24 3.29 3.22 0 14,980 -0.1
30/05/2017
3.24
 3,025,870 3.16 3.32 3.13 196,520 10,200 0.8
29/05/2017
3.15
 1,439,380 3.12 3.19 3.12 60,000 0 0.3
26/05/2017
3.12
 1,204,030 3.10 3.23 3.10 3,000 0 0.0
25/05/2017
3.10
 846,320 3.16 3.17 3.09 90 7,020 0.0
24/05/2017
3.13
 1,037,240 3.09 3.18 3.09 20,570 5,000 0.1
23/05/2017
3.09
 2,320,360 3.17 3.22 3.09 2,020 2,200 0.0
22/05/2017
3.19
 1,545,000 3.20 3.30 3.16 7,050 0 0.0
19/05/2017
3.16
 1,733,530 3.13 3.22 3.13 16,050 15,000 0.0
18/05/2017
3.14
 3,330,140 3.23 3.25 3.14 68,330 12,780 0.2
17/05/2017
3.25
 2,179,440 3.30 3.38 3.24 17,660 15,000 0.0
16/05/2017
3.32
 4,862,340 3.48 3.48 3.27 117,040 0 0.6
15/05/2017
3.46
 6,072,360 3.34 3.49 3.34 34,280 130,800 -0.5
12/05/2017
3.34
 6,732,070 3.15 3.34 3.14 5,000 200,000 -0.9
11/05/2017
3.15
 3,398,960 3.16 3.23 3.15 0 160,000 -0.7
10/05/2017
3.13
 7,505,240 3.16 3.16 3.12 142,770 214,100 -0.3
09/05/2017
2.96
 5,557,220 3.20 3.33 2.96 228,700 10,000 1.0
08/05/2017
3.15
 5,484,140 3.12 3.28 3.10 221,140 0 1.0
05/05/2017
3.11
 4,827,930 3.17 3.18 3.10 0 16,000 -0.1
04/05/2017
3.20
 6,003,430 3.16 3.30 3.16 1,831,660 8,000 8.2
03/05/2017
3.15
 8,801,510 2.90 3.15 2.89 50,000 130 0.2
28/04/2017
2.94
 1,492,550 2.97 2.99 2.93 0 0 0
27/04/2017
2.98
 3,175,850 2.97 3.05 2.93 0 4,300 0.0
26/04/2017
2.95
 3,198,800 2.89 3.01 2.89 177,000 0 0.7
25/04/2017
2.87
 1,221,560 2.87 2.87 2.85 20 0 0
24/04/2017
2.87
 1,920,040 2.91 2.91 2.86 49,130 2,580 0.2
21/04/2017
2.87
 4,700,260 2.87 2.91 2.86 550,000 0 2.2
20/04/2017
2.87
 2,818,920 2.92 2.92 2.87 500 4,040 0.0
19/04/2017
2.92
 3,914,400 2.93 2.95 2.92 10,050 0 0.0
18/04/2017
2.94
 4,085,760 2.91 2.97 2.91 346,590 0 1.4
17/04/2017
2.92
 2,848,370 3.06 3.06 2.92 1,010 0 0.0
14/04/2017
3.02
 6,116,400 2.98 3.10 2.94 0 100 0.0
13/04/2017
2.95
 3,086,860 2.94 3.05 2.94 10,220 8,400 0.0
12/04/2017
2.94
 2,720,720 3.05 3.15 2.94 30 0 0.0
11/04/2017
3.07
 2,752,160 3.15 3.23 3.07 0 0 0
10/04/2017
3.18
 3,336,680 3.32 3.33 3.18 130 0 0.0
07/04/2017
3.34
 5,451,730 3.37 3.37 3.26 10,040 250,000 -1.1
05/04/2017
3.39
 4,940,280 3.36 3.47 3.33 17,930 400 0.1
04/04/2017
3.35
 3,131,580 3.40 3.40 3.30 15,510 0 0.1
03/04/2017
3.40
 3,723,250 3.43 3.47 3.38 0 100,300 -0.5
31/03/2017
3.33
 4,165,610 3.38 3.50 3.32 2,100 24,950 -0.1
30/03/2017
3.41
 5,915,400 3.30 3.50 3.30 205,000 500,000 -1.4
29/03/2017
3.28
 7,170,430 3.07 3.28 3.02 0 513,800 -2.3
28/03/2017
3.07
 6,048,660 3.19 3.19 3.02 10,000 1,000 0.0
27/03/2017
2.99
 3,853,770 2.80 2.99 2.80 200,000 0 0.8
24/03/2017
2.79
 1,585,540 2.82 2.82 2.77 1,010 11,000 0.0
23/03/2017
2.79
 1,250,480 2.80 2.84 2.79 0 0 0
22/03/2017
2.81
 2,128,980 2.82 2.85 2.80 1,300 32,220 -0.1

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