CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.85
0.14
(1.61%)
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
(2024-08-20) 		-0.55 -5.85% 29,541,900 1,944,770 18.3
8.70
9.50
8.85
2 tháng
(2024-07-22) 		3.79 74.83% 75,295,700 1,549,420 13.9
5.06
9.55
8.85
3 tháng
(2024-06-21) 		2.97 50.48% 140,130,700 87,420 -2.0
5.06
9.55
8.85
6 tháng
(2024-03-25) 		4.39 98.36% 334,872,900 13,243,957 131.3
4.07
9.55
8.85
12 tháng
(2023-09-25) 		5.52 166.16% 679,976,100 17,300,873 166.0
2.58
9.55
8.85
24 tháng
(2022-09-30) 		6.13 225.87% 1,316,923,900 15,342,124 151.2
1.25
9.55
8.85
36 tháng
(2021-10-05) 		6.01 211.26% 2,193,178,800 11,474,266 100.4
1.25
9.55
8.85
60 tháng
(2019-10-16) 		7.58 599.15% 3,654,841,650 4,614,766 71.8
1.13
9.55
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
2.40
 1,398,800 2.40 2.43 2.38 0 23,600 -0.1
06/07/2023
2.40
 2,482,300 2.38 2.45 2.36 3,000 43,100 -0.2
05/07/2023
2.38
 2,041,200 2.36 2.39 2.37 145,700 0 0.7
04/07/2023
2.36
 1,101,300 2.34 2.39 2.32 2,100 55,700 -0.3
03/07/2023
2.34
 1,676,100 2.37 2.40 2.32 200 263,600 -1.2
30/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
30/06/2023
2.37
 1,813,300 2.39 2.43 2.36 4,000 155,400 -0.7
29/06/2023
2.39
 2,094,700 2.40 2.40 2.37 28,600 400 0.1
28/06/2023
2.40
 2,859,900 2.38 2.41 2.38 94,200 0 0.5
27/06/2023
2.38
 1,835,400 2.40 2.42 2.37 4,600 38,800 -0.2
26/06/2023
2.40
 2,451,700 2.44 2.45 2.38 16,000 77,100 -0.3
23/06/2023
2.44
 1,668,900 2.47 2.47 2.42 2,500 57,000 -0.3
22/06/2023
2.47
 2,337,400 2.42 2.48 2.42 104,800 0 0.6
21/06/2023
2.42
 1,183,200 2.39 2.42 2.38 170,300 20,000 0.8
20/06/2023
2.39
 760,500 2.34 2.39 2.34 39,500 600 0.2
19/06/2023
2.34
 2,090,800 2.37 2.37 2.32 0 0 0
16/06/2023
2.37
 2,375,600 2.38 2.42 2.35 20,000 71,600 -0.3
15/06/2023
2.38
 1,588,400 2.42 2.43 2.37 5,000 53,700 -0.3
14/06/2023
2.42
 1,990,400 2.47 2.50 2.41 0 66,200 -0.4
13/06/2023
2.47
 2,221,900 2.48 2.50 2.46 0 50,800 -0.3
12/06/2023
2.48
 2,680,500 2.43 2.48 2.44 0 77,600 -0.4
09/06/2023
2.43
 2,400,200 2.44 2.46 2.37 17,000 54,600 -0.2
08/06/2023
2.44
 4,343,400 2.40 2.52 2.40 43,600 14,700 0.2
07/06/2023
2.40
 3,183,000 2.34 2.43 2.35 5,700 71,000 -0.3
06/06/2023
2.34
 2,571,000 2.31 2.36 2.30 286,500 600 1.5
05/06/2023
2.31
 1,786,800 2.31 2.35 2.30 59,600 0 0.3
02/06/2023
2.31
 3,831,100 2.35 2.40 2.31 1,000 134,700 -0.7
01/06/2023
2.35
 3,536,600 2.30 2.40 2.31 40,200 42,100 -0.0
31/05/2023
2.30
 3,392,800 2.27 2.33 2.27 0 12,400 -0.1
30/05/2023
2.27
 3,359,000 2.32 2.34 2.25 5,900 52,800 -0.2
29/05/2023
2.32
 3,335,100 2.23 2.33 2.25 135,800 20,000 0.6
26/05/2023
2.23
 2,813,300 2.16 2.25 2.17 130,000 68,000 0.3
25/05/2023
2.16
 1,798,200 2.18 2.19 2.16 93,900 0 0.4
24/05/2023
2.18
 2,514,800 2.16 2.22 2.16 156,300 10,000 0.7
23/05/2023
2.16
 1,584,400 2.17 2.20 2.14 13,000 6,300 0.0
22/05/2023
2.17
 2,149,800 2.16 2.19 2.13 29,400 0 0.1
19/05/2023
2.16
 5,228,800 2.20 2.21 2.10 20,000 117,900 -0.5
18/05/2023
2.20
 4,222,400 2.21 2.25 2.20 0 79,400 -0.4
17/05/2023
2.21
 10,483,400 2.07 2.21 2.09 258,400 1,000 1.2
16/05/2023
2.07
 2,142,400 2.11 2.11 2.05 13,200 2,000 0.1
15/05/2023
2.11
 2,323,200 2.10 2.16 2.09 15,800 600 0.1
12/05/2023
2.10
 2,070,100 2.11 2.13 2.07 27,000 36,700 -0.0
11/05/2023
2.11
 4,205,500 2.09 2.15 2.10 54,300 0 0.3
10/05/2023
2.09
 3,707,300 2.05 2.13 2.06 154,700 0 0.7
09/05/2023
2.05
 1,368,900 2.06 2.09 2.05 13,000 0 0.1
08/05/2023
2.06
 2,884,200 2.03 2.08 2.01 42,500 7,000 0.2
05/05/2023
2.03
 1,629,000 2.02 2.05 2.00 400 32,600 -0.1
04/05/2023
2.02
 1,904,500 2.01 2.07 2.01 18,200 88,300 -0.3
28/04/2023
2.01
 1,888,400 1.96 2.02 1.98 55,100 38,100 0.1
27/04/2023
1.96
 1,026,400 1.92 1.97 1.93 22,400 17,700 0.0
26/04/2023
1.92
 512,000 1.92 1.94 1.91 31,000 1,400 0.1
25/04/2023
1.92
 1,117,200 1.93 1.95 1.91 0 217,800 -0.9
24/04/2023
1.93
 843,800 1.91 1.96 1.91 0 25,551 -0.1
21/04/2023
1.91
 593,600 1.94 1.94 1.90 0 13,900 -0.1
20/04/2023
1.94
 576,000 1.93 1.94 1.92 4,900 8,300 -0.0
19/04/2023
1.93
 842,600 1.96 1.97 1.93 9,500 25,200 -0.1
18/04/2023
1.96
 838,500 1.94 1.97 1.92 2,000 44,300 -0.2
17/04/2023
1.94
 897,200 1.93 1.96 1.93 56,300 0 0.2
14/04/2023
1.93
 1,832,100 2.02 2.02 1.93 4,400 10,600 -0.0
13/04/2023
2.02
 1,201,200 2.02 2.05 1.99 2,100 14,400 -0.1
12/04/2023
2.02
 2,040,400 2.03 2.06 2.01 98,300 91,000 0.0
11/04/2023
2.03
 2,172,000 2.03 2.03 1.93 19,900 12,300 0.0
10/04/2023
2.03
 2,955,600 2.02 2.09 2.01 35,600 15,400 0.1
07/04/2023
2.02
 2,288,700 2.03 2.06 1.99 23,300 8,400 0.1
06/04/2023
2.03
 7,475,400 2.01 2.15 2.02 124,800 789,200 -2.9
05/04/2023
2.01
 2,090,500 2.01 2.04 1.99 8,300 2,200 0.0
04/04/2023
2.01
 2,353,700 1.98 2.01 1.95 77,300 32,000 0.2
03/04/2023
1.98
 2,479,100 1.90 1.98 1.93 123,400 0 0.5
31/03/2023
1.90
 1,632,900 1.93 1.94 1.88 5,300 1,500 0.0
30/03/2023
1.93
 2,330,200 1.92 1.95 1.92 0 13,200 -0.1
29/03/2023
1.92
 861,900 1.92 1.95 1.92 0 24,200 -0.1
28/03/2023
1.92
 3,574,900 1.88 1.95 1.90 43,000 0 0.2
27/03/2023
1.88
 1,180,500 1.87 1.89 1.87 13,200 0 0.1
24/03/2023
1.87
 1,171,800 1.87 1.90 1.87 0 4,400 -0.0
23/03/2023
1.87
 627,000 1.87 1.88 1.86 8,900 0 0.0
22/03/2023
1.87
 850,400 1.87 1.90 1.87 6,400 0 0.0
21/03/2023
1.87
 628,200 1.87 1.88 1.86 13,300 400 -0.0
20/03/2023
1.87
 1,339,800 1.88 1.92 1.87 0 46,000 -0.2
17/03/2023
1.88
 1,010,000 1.86 1.90 1.87 0 0 -0.0
16/03/2023
1.86
 339,400 1.90 1.90 1.86 0 2,100 -0.0
15/03/2023
1.90
 1,136,300 1.83 1.91 1.84 46,400 600 0.2
14/03/2023
1.83
 1,565,900 1.87 1.89 1.82 0 50,300 -0.2
13/03/2023
1.87
 1,023,800 1.91 1.91 1.86 0 6,800 -0.0
10/03/2023
1.91
 672,700 1.93 1.93 1.88 2,700 31,300 -0.1
09/03/2023
1.93
 1,327,400 1.93 1.95 1.90 0 13,700 -0.1
08/03/2023
1.93
 1,322,500 1.88 1.93 1.86 25,300 47,100 -0.1
07/03/2023
1.88
 597,900 1.90 1.92 1.87 0 103,600 -0.4
06/03/2023
1.90
 924,300 1.86 1.94 1.90 0 73,100 -0.3
03/03/2023
1.86
 1,075,100 1.90 1.92 1.86 3,500 40,300 -0.1
02/03/2023
1.90
 1,433,000 1.91 1.93 1.90 43,700 10,700 0.1
01/03/2023
1.91
 1,311,600 1.86 1.91 1.82 79,000 50,200 0.1
28/02/2023
1.86
 2,421,900 1.86 1.91 1.85 19,110 55,000 -0.1
27/02/2023
1.86
 1,840,200 1.93 1.93 1.86 6,400 37,800 -0.1
24/02/2023
1.93
 1,843,100 1.96 2.00 1.92 8,900 15,300 -0.0
23/02/2023
1.96
 2,834,700 1.99 2.00 1.91 44,500 60,900 -0.1
22/02/2023
1.99
 4,004,100 2.07 2.11 1.99 90,600 0 0.4
21/02/2023
2.07
 4,163,200 2.12 2.20 2.03 34,400 52,205 -0.1
20/02/2023
2.12
 6,135,100 1.98 2.12 1.98 48,000 125,800 -0.4
17/02/2023
1.98
 4,050,500 1.92 1.99 1.92 59,300 100,100 -0.2
16/02/2023
1.92
 1,116,000 1.90 1.93 1.89 77,600 0 0.3
15/02/2023
1.90
 1,524,500 1.87 1.92 1.85 28,100 2,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |