CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.41
-0.06
(-0.80%)
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)
22/11/2022
3.19
 4,066,200 2.99 3.19 3.10 85,300 15,200 0.3
21/11/2022
2.99
 1,939,700 2.80 2.99 2.82 161,100 0 0.6
18/11/2022
2.80
 2,985,400 2.70 2.87 2.54 211,500 246,500 -0.1
17/11/2022
2.70
 2,065,500 2.52 2.70 2.62 269,700 0 0.8
16/11/2022
2.52
 3,567,000 2.37 2.52 2.21 420,400 0 1.2
15/11/2022
2.37
 1,222,000 2.54 2.54 2.37 235,400 0 0.6
14/11/2022
2.54
 2,231,400 2.73 2.73 2.54 71,900 0 0.2
11/11/2022
2.73
 2,081,000 2.93 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 3.07 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 3.24 3.24 3.02 65,308 25,800 0.1
04/11/2022
3.24
 1,133,900 3.46 3.49 3.24 2,500 22,500 -0.1
03/11/2022
3.46
 1,121,400 3.55 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 3.52 3.63 3.52 24,100 2,800 0.1
31/10/2022
3.52
 788,900 3.48 3.67 3.40 16,100 23,300 -0.0
28/10/2022
3.48
 788,200 3.49 3.63 3.47 1,700 13,800 -0.0
27/10/2022
3.49
 1,079,600 3.27 3.49 3.06 40,000 0 0.2
26/10/2022
3.27
 974,900 3.41 3.57 3.20 12,000 0 0.0
25/10/2022
3.41
 2,254,200 3.64 3.67 3.39 33,500 0 0.1
24/10/2022
3.64
 1,603,500 3.91 4.10 3.64 1,700 0 0.0
21/10/2022
3.91
 1,592,100 4.20 4.20 3.91 8,300 0 0.0
20/10/2022
4.20
 623,800 4.25 4.28 4.18 3,000 4,600 -0.0
19/10/2022
4.25
 525,900 4.30 4.33 4.24 3,000 300 0.0
18/10/2022
4.30
 1,041,000 4.20 4.45 4.27 0 5 -0.0
17/10/2022
4.20
 396,600 4.19 4.25 4.13 4,600 21,800 -0.1
14/10/2022
4.19
 746,900 4.18 4.28 4.18 300 0 0.0
13/10/2022
4.18
 542,300 4.22 4.27 4.15 3,000 3,600 -0.0
12/10/2022
4.22
 1,433,000 4.06 4.28 3.94 179,200 75,000 0.5
11/10/2022
4.06
 1,572,000 4.36 4.37 4.06 11,100 19,139 -0.0
10/10/2022
4.36
 1,211,200 4.30 4.41 4.11 3,600 6,800 -0.0
07/10/2022
4.30
 1,983,600 4.62 4.62 4.30 0 26,501 -0.1
06/10/2022
4.62
 1,053,500 4.90 4.94 4.59 19,100 75,300 -0.3
05/10/2022
4.90
 833,700 4.76 4.97 4.84 6,500 29,100 -0.1
04/10/2022
4.76
 1,102,500 4.87 5.07 4.76 16,600 42,400 -0.1
03/10/2022
4.87
 1,154,700 5.16 5.31 4.85 0 73,100 -0.4
30/09/2022
5.16
 1,941,000 5.15 5.23 4.89 14,900 112,084 -0.6
29/09/2022
5.15
 1,496,100 5.43 5.59 5.15 8,000 91,100 -0.5
28/09/2022
5.43
 2,631,100 5.66 5.88 5.40 8,000 169,100 -1.0
27/09/2022
5.66
 3,589,100 5.29 5.66 5.31 30,400 5,000 0.2
26/09/2022
5.29
 2,247,400 5.24 5.40 5.07 5,000 13,300 -0.1
23/09/2022
5.24
 1,543,800 5.24 5.39 5.21 2,600 2,950 -0.0
22/09/2022
5.24
 1,201,600 4.99 5.24 4.94 27,500 2,140 0.2
21/09/2022
4.99
 603,900 5.00 5.07 4.94 2,100 12,500 -0.1
20/09/2022
5.00
 646,600 4.98 5.02 4.85 2,900 15,900 -0.1
19/09/2022
4.98
 887,900 5.15 5.23 4.89 0 64,900 -0.4
16/09/2022
5.15
 1,290,100 5.28 5.28 5.15 3,000 529,000 -3.1
15/09/2022
5.28
 311,300 5.28 5.35 5.24 700 36,100 0.1
14/09/2022
5.28
 703,000 5.26 5.37 5.14 18,000 2,002 0.0
13/09/2022
5.26
 301,200 5.26 5.31 5.24 1,039 23,105 0.0
12/09/2022
5.26
 522,900 5.22 5.39 5.25 9,200 0 -0.3
09/09/2022
5.22
 666,100 5.26 5.27 5.12 4,000 56,200 -0.3
08/09/2022
5.26
 959,200 5.28 5.40 5.20 23,700 18,700 0.0
07/09/2022
5.28
 1,226,500 5.60 5.63 5.28 13,000 75,200 -0.4
06/09/2022
5.60
 806,300 5.61 5.69 5.60 6,000 8,000 -0.0
05/09/2022
5.61
 679,000 5.66 5.68 5.58 5,100 28,500 -0.2
31/08/2022
5.66
 686,200 5.66 5.70 5.57 4,600 20,600 -0.1
30/08/2022
5.66
 663,300 5.68 5.77 5.59 2,900 64,800 -0.4
29/08/2022
5.68
 1,516,100 5.84 5.84 5.59 7,000 74,700 -0.4
26/08/2022
5.84
 1,927,500 5.83 6.03 5.84 7,600 6,100 0.0
25/08/2022
5.83
 1,463,100 5.76 5.88 5.77 51,900 0 0.3
24/08/2022
5.76
 668,500 5.72 5.81 5.68 40,900 0 0.3
23/08/2022
5.72
 774,100 5.62 5.72 5.47 29,600 8,000 0.1
22/08/2022
5.62
 774,200 5.77 5.77 5.58 6,000 71,300 -0.4
19/08/2022
5.77
 785,100 5.81 5.83 5.72 6,000 57,700 -0.3
18/08/2022
5.81
 1,729,700 5.87 5.88 5.77 606,900 37,900 3.8
17/08/2022
5.87
 1,171,400 5.92 5.97 5.85 1,400 21,900 -0.1
16/08/2022
5.92
 783,900 5.96 6.00 5.92 25,300 0 0.2
15/08/2022
5.96
 1,230,900 5.94 5.99 5.92 7,800 0 0.1
12/08/2022
5.94
 833,100 5.93 5.96 5.86 48,100 19,400 0.2
11/08/2022
5.93
 1,298,700 5.99 6.11 5.87 18,700 13,600 0.0
10/08/2022
5.99
 1,021,300 6.00 6.10 5.96 4,600 0 0.0
09/08/2022
6.00
 2,042,300 5.92 6.11 5.90 2,200 29,800 -0.2
08/08/2022
5.92
 702,900 5.93 6.03 5.90 7,200 27,800 -0.1
05/08/2022
5.93
 1,115,600 5.88 5.94 5.81 112,400 600 0.8
04/08/2022
5.88
 1,622,200 5.90 6.11 5.85 200 32,600 -0.2
03/08/2022
5.90
 1,665,900 5.84 5.99 5.77 23,500 0 0.2
02/08/2022
5.84
 2,464,700 5.63 5.93 5.59 36,000 400 0.2
01/08/2022
5.63
 1,011,300 5.51 5.66 5.50 46,800 3,600 0.3
29/07/2022
5.51
 844,500 5.59 5.66 5.50 20,500 400 0.1
28/07/2022
5.59
 1,769,200 5.45 5.63 5.54 286,900 0 1.8
27/07/2022
5.45
 687,900 5.41 5.45 5.33 29,900 18,300 0.1
26/07/2022
5.41
 1,303,900 5.46 5.47 5.41 13,000 18,900 -0.0
25/07/2022
5.46
 662,400 5.57 5.57 5.43 2,000 38,400 -0.2
22/07/2022
5.57
 668,400 5.54 5.63 5.54 43,600 46,800 0.2
21/07/2022
5.54
 1,110,500 5.68 5.72 5.53 1,200 11,000 -0.1
20/07/2022
5.68
 1,425,400 5.49 5.77 5.54 42,700 2,500 0.3
19/07/2022
5.49
 1,173,600 5.59 5.61 5.49 24,300 24,200 0.0
18/07/2022
5.59
 953,500 5.49 5.64 5.52 26,800 17,500 0.1
15/07/2022
5.49
 1,226,600 5.45 5.63 5.47 35,000 15,000 0.1
14/07/2022
5.45
 1,494,700 5.46 5.55 5.42 22,300 500 0.1
13/07/2022
5.46
 1,580,200 5.50 5.58 5.46 2,400 36,300 -0.2
12/07/2022
5.50
 1,389,700 5.19 5.50 5.24 38,400 43,200 -0.0
11/07/2022
5.19
 1,873,000 5.08 5.36 5.07 42,100 1,700 0.2
08/07/2022
5.08
 1,627,100 4.82 5.15 4.87 22,300 27,800 0.2
07/07/2022
4.82
 616,400 4.84 4.88 4.70 3,200 64,400 -0.3
06/07/2022
4.84
 747,600 4.92 4.96 4.82 22,000 38,900 -0.1
05/07/2022
4.92
 851,300 5.01 5.03 4.89 6,000 81,900 -0.4
04/07/2022
5.01
 684,100 4.89 5.07 4.94 9,200 17,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |