CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.44
-0.03
(-0.40%)
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
(2024-10-22) 		0.34 4.77% 27,118,700 837,168 6.2
7.03
7.47
7.47
2 tháng
(2024-09-23) 		-1.13 -13.14% 67,220,200 204,268 0.7
6.94
8.76
7.47
3 tháng
(2024-08-23) 		-1.98 -20.95% 90,717,500 612,268 4.4
6.94
9.45
7.47
6 tháng
(2024-05-27) 		-2.29 -23.50% 278,824,100 2,188,168 20.1
6.94
11.70
7.47
12 tháng
(2023-11-27) 		1.68 28.96% 643,852,300 16,768,754 159.0
5.79
11.70
7.47
24 tháng
(2022-12-02) 		3.82 104.59% 1,311,246,500 14,432,686 144.4
3.08
11.70
7.47
36 tháng
(2021-12-07) 		-1.19 -13.71% 1,986,734,300 12,218,647 113.0
2.37
11.70
7.47
60 tháng
(2019-12-18) 		5.03 205.88% 3,694,543,940 5,993,237 70.8
2.16
11.70
7.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
6.89
 2,868,300 6.73 6.89 6.64 93,500 63,500 0.2
11/09/2023
6.73
 5,810,000 6.99 7.08 6.73 1,400 355,600 -2.6
08/09/2023
6.99
 5,793,200 6.97 7.14 6.93 77,000 42,600 0.3
07/09/2023
6.97
 5,215,800 6.75 7.08 6.79 187,500 61,600 0.9
06/09/2023
6.75
 7,655,600 6.79 6.84 6.63 8,700 20,100 -0.1
05/09/2023
6.79
 8,033,700 7.07 7.20 6.78 1,300 265,500 -2.0
31/08/2023
7.07
 4,615,900 7.15 7.19 7.03 50,200 229,300 -1.3
30/08/2023
7.15
 5,654,700 6.93 7.32 6.99 38,600 53,300 -0.1
29/08/2023
6.93
 5,573,200 6.66 7.08 6.74 78,700 3,200 0.6
28/08/2023
6.66
 5,150,900 6.63 6.73 6.58 180,800 76,900 0.7
25/08/2023
6.63
 5,705,100 6.74 6.82 6.51 54,200 67,100 -0.1
24/08/2023
6.74
 5,095,400 6.74 6.81 6.60 27,700 42,500 -0.1
23/08/2023
6.74
 3,867,600 6.81 7.08 6.68 1,000 343,000 -2.5
22/08/2023
6.81
 7,873,900 6.37 6.81 6.18 245,600 106,800 1.0
21/08/2023
6.37
 6,867,800 6.50 6.60 6.09 690,100 2,000 4.6
18/08/2023
6.50
 7,396,700 6.98 6.98 6.50 293,800 14,600 2.0
17/08/2023
6.98
 6,828,000 7.37 7.45 6.98 23,300 169,200 -1.1
16/08/2023
7.37
 3,972,000 7.50 7.53 7.27 9,800 47,200 -0.3
15/08/2023
7.50
 8,389,900 7.42 7.64 7.17 16,800 437,700 -3.3
14/08/2023
7.42
 8,133,600 6.93 7.42 7.08 64,000 266,900 -1.6
11/08/2023
6.93
 8,361,200 6.53 6.93 6.42 242,800 11,600 1.6
10/08/2023
6.53
 6,530,100 6.79 6.79 6.51 102,200 1,300 0.7
09/08/2023
6.79
 8,990,300 6.55 6.89 6.51 42,000 199,800 -1.1
08/08/2023
6.55
 17,676,000 6.12 6.55 6.42 10,800 244,700 -1.6
07/08/2023
6.12
 3,205,800 5.73 6.12 5.94 50,000 52,500 -0.0
04/08/2023
5.73
 9,911,900 5.36 5.73 5.37 248,500 21,400 1.4
03/08/2023
5.36
 4,233,600 5.30 5.43 5.28 100 0 0.0
02/08/2023
5.30
 3,546,600 5.13 5.30 5.09 282,600 0 1.6
01/08/2023
5.13
 6,416,300 5.39 5.45 5.13 21,200 205,200 -1.0
31/07/2023
5.39
 4,887,300 5.13 5.47 5.16 300 157,600 -0.9
28/07/2023
5.13
 5,381,700 4.97 5.17 5.01 9,600 136,700 -0.7
27/07/2023
4.97
 3,478,800 4.87 4.97 4.86 0 117,300 -0.6
26/07/2023
4.87
 5,076,600 4.81 4.95 4.81 600 171,500 -0.9
25/07/2023
4.81
 2,344,000 4.81 4.86 4.76 5,900 0 0.0
24/07/2023
4.81
 2,657,800 4.74 4.85 4.72 160,500 400 0.8
21/07/2023
4.74
 1,266,600 4.71 4.76 4.69 7,400 0 0.0
20/07/2023
4.71
 1,335,700 4.72 4.72 4.62 2,000 14,700 -0.1
19/07/2023
4.72
 2,559,300 4.79 4.81 4.70 19,000 164,800 -0.7
18/07/2023
4.79
 1,660,400 4.83 4.84 4.76 0 10,500 -0.1
17/07/2023
4.83
 3,874,100 4.74 4.88 4.77 168,000 400,100 -1.2
14/07/2023
4.74
 3,011,200 4.75 4.81 4.72 25,600 464,300 -2.2
13/07/2023
4.75
 1,700,400 4.75 4.80 4.73 3,500 75,400 -0.4
12/07/2023
4.75
 1,830,200 4.77 4.86 4.73 0 34,100 -0.2
11/07/2023
4.77
 6,467,900 4.59 4.81 4.61 108,800 0 0.5
10/07/2023
4.59
 1,857,000 4.56 4.60 4.55 86,400 14,000 0.4
07/07/2023
4.56
 1,398,800 4.57 4.62 4.52 0 23,600 -0.1
06/07/2023
4.57
 2,482,300 4.53 4.65 4.49 3,000 43,100 -0.2
05/07/2023
4.53
 2,041,200 4.49 4.55 4.51 145,700 0 0.7
04/07/2023
4.49
 1,101,300 4.45 4.55 4.42 2,100 55,700 -0.3
03/07/2023
4.45
 1,676,100 4.51 4.57 4.42 200 263,600 -1.2
30/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
30/06/2023
4.51
 1,813,300 4.54 4.61 4.48 4,000 155,400 -0.7
29/06/2023
4.54
 2,094,700 4.57 4.57 4.50 28,600 400 0.1
28/06/2023
4.57
 2,859,900 4.53 4.59 4.53 94,200 0 0.5
27/06/2023
4.53
 1,835,400 4.56 4.60 4.51 4,600 38,800 -0.2
26/06/2023
4.56
 2,451,700 4.64 4.66 4.52 16,000 77,100 -0.3
23/06/2023
4.64
 1,668,900 4.69 4.70 4.60 2,500 57,000 -0.3
22/06/2023
4.69
 2,337,400 4.60 4.71 4.59 104,800 0 0.6
21/06/2023
4.60
 1,183,200 4.54 4.60 4.52 170,300 20,000 0.8
20/06/2023
4.54
 760,500 4.45 4.54 4.45 39,500 600 0.2
19/06/2023
4.45
 2,090,800 4.51 4.51 4.41 0 0 0
16/06/2023
4.51
 2,375,600 4.52 4.60 4.47 20,000 71,600 -0.3
15/06/2023
4.52
 1,588,400 4.60 4.62 4.51 5,000 53,700 -0.3
14/06/2023
4.60
 1,990,400 4.70 4.75 4.59 0 66,200 -0.4
13/06/2023
4.70
 2,221,900 4.72 4.76 4.67 0 50,800 -0.3
12/06/2023
4.72
 2,680,500 4.62 4.72 4.63 0 77,600 -0.4
09/06/2023
4.62
 2,400,200 4.65 4.67 4.50 17,000 54,600 -0.2
08/06/2023
4.65
 4,343,400 4.56 4.79 4.57 43,600 14,700 0.2
07/06/2023
4.56
 3,183,000 4.45 4.62 4.46 5,700 71,000 -0.3
06/06/2023
4.45
 2,571,000 4.39 4.49 4.38 286,500 600 1.5
05/06/2023
4.39
 1,786,800 4.39 4.47 4.38 59,600 0 0.3
02/06/2023
4.39
 3,831,100 4.47 4.56 4.39 1,000 134,700 -0.7
01/06/2023
4.47
 3,536,600 4.37 4.57 4.39 40,200 42,100 -0.0
31/05/2023
4.37
 3,392,800 4.31 4.44 4.32 0 12,400 -0.1
30/05/2023
4.31
 3,359,000 4.41 4.45 4.28 5,900 52,800 -0.2
29/05/2023
4.41
 3,335,100 4.24 4.44 4.27 135,800 20,000 0.6
26/05/2023
4.24
 2,813,300 4.11 4.27 4.12 130,000 68,000 0.3
25/05/2023
4.11
 1,798,200 4.15 4.17 4.11 93,900 0 0.4
24/05/2023
4.15
 2,514,800 4.10 4.22 4.10 156,300 10,000 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |