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
(2024-10-23) 		0.22 3.06% 26,379,400 626,768 4.7
7.03
7.47
7.41
2 tháng
(2024-09-23) 		-1.19 -13.84% 68,092,000 213,168 0.7
6.94
8.76
7.41
3 tháng
(2024-08-26) 		-1.99 -21.17% 89,907,200 557,168 3.9
6.94
9.40
7.41
6 tháng
(2024-05-27) 		-2.35 -24.11% 279,695,900 2,197,068 20.2
6.94
11.70
7.41
12 tháng
(2023-11-28) 		1.57 26.89% 643,898,200 16,822,454 159.3
5.84
11.70
7.41
24 tháng
(2022-12-05) 		3.72 100.54% 1,309,376,800 14,397,486 144.3
3.08
11.70
7.41
36 tháng
(2021-12-08) 		-1.40 -15.92% 1,983,825,000 11,895,047 109.5
2.37
11.70
7.41
60 tháng
(2019-12-19) 		5.08 218.41% 3,694,801,000 6,007,937 70.9
2.16
11.70
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
4.89
 632,400 4.84 4.95 4.68 15,100 47,600 -0.2
30/06/2022
4.84
 925,600 5.07 5.19 4.84 11,300 88,300 -0.4
29/06/2022
5.07
 1,291,500 5.09 5.11 4.98 12,500 9,800 0.0
28/06/2022
5.09
 1,338,100 4.96 5.19 4.89 13,700 33,800 -0.1
27/06/2022
4.96
 1,052,300 4.71 5.01 4.63 88,700 0 0.5
24/06/2022
4.71
 808,500 4.67 4.77 4.66 38,800 0 0.2
23/06/2022
4.67
 757,700 4.62 4.71 4.58 43,600 46,800 -0.0
22/06/2022
4.62
 1,519,900 4.32 4.62 4.39 32,300 26,000 0.0
21/06/2022
4.32
 1,574,100 4.45 4.47 4.25 135,400 200 0.7
20/06/2022
4.45
 1,743,700 4.78 4.80 4.45 2,500 28,200 -0.1
17/06/2022
4.78
 2,313,700 5.14 5.14 4.78 10,700 76,500 -0.4
16/06/2022
5.14
 1,363,000 5.14 5.41 5.14 3,800 69,100 -0.4
15/06/2022
5.14
 3,266,000 5.50 5.64 5.12 1,700 189,500 -1.1
14/06/2022
5.50
 1,126,000 5.69 5.69 5.44 2,800 78,500 -0.5
13/06/2022
5.69
 2,413,800 6.11 6.11 5.69 600 129,700 -0.8
10/06/2022
6.11
 2,841,500 6.10 6.23 6.00 88,800 13,700 0.5
09/06/2022
6.10
 1,136,600 6.03 6.11 5.98 54,800 0 0.4
08/06/2022
6.03
 915,300 5.80 6.10 5.87 90,800 0 0.6
07/06/2022
5.80
 2,421,300 5.94 5.95 5.66 20,400 44,700 -0.2
06/06/2022
5.94
 2,024,800 6.25 6.25 5.94 17,900 18,000 0.0
03/06/2022
6.25
 1,061,800 6.25 6.31 6.13 51,000 9,800 0.3
02/06/2022
6.25
 1,975,100 6.44 6.55 6.20 10,500 85,200 -0.5
01/06/2022
6.44
 3,184,000 6.39 6.55 6.31 34,000 2,600 0.2
31/05/2022
6.39
 1,473,400 6.39 6.46 6.32 67,800 4,700 0.5
30/05/2022
6.39
 1,663,600 6.35 6.52 6.34 59,800 2,300 0.4
27/05/2022
6.35
 3,054,400 6.12 6.43 6.11 355,200 200 2.6
26/05/2022
6.12
 1,783,500 6.17 6.29 5.94 8,400 0 0.1
25/05/2022
6.17
 1,954,600 5.81 6.20 5.82 77,500 9,800 0.5
24/05/2022
5.81
 1,726,900 5.86 5.94 5.59 5,700 490,600 -3.2
23/05/2022
5.86
 977,300 6.01 6.11 5.78 22,600 32,600 -0.1
20/05/2022
6.01
 1,342,900 6.00 6.16 5.98 27,200 7,100 0.1
19/05/2022
6.00
 1,002,000 6.11 6.11 5.84 20,900 102,000 -0.6
18/05/2022
6.11
 1,275,900 5.90 6.19 5.95 55,500 15,700 0.3
17/05/2022
5.90
 1,333,500 5.51 5.90 5.49 69,100 12,300 0.4
16/05/2022
5.51
 1,683,400 5.45 5.78 5.48 346,100 14,200 2.1
13/05/2022
5.45
 2,207,800 5.85 5.98 5.45 43,100 39,200 0.0
12/05/2022
5.85
 1,351,100 6.29 6.29 5.85 2,000 75,700 -0.5
11/05/2022
6.29
 666,800 6.20 6.37 6.12 22,300 27,800 -0.0
10/05/2022
6.20
 1,035,600 6.10 6.20 5.77 82,300 14,200 0.5
09/05/2022
6.10
 2,286,600 6.55 6.55 6.10 44,500 18,200 0.2
06/05/2022
6.55
 1,163,400 6.82 6.82 6.55 13,400 59,600 -0.3
05/05/2022
6.82
 1,414,700 7.03 7.12 6.77 30,600 124,200 -0.7
04/05/2022
7.03
 1,678,000 7.05 7.15 6.99 43,100 72,400 -0.2
29/04/2022
7.05
 1,568,600 6.87 7.11 6.82 28,300 6,300 0.2
28/04/2022
6.87
 1,698,200 6.90 7.12 6.81 1,000 279,700 -2.2
27/04/2022
6.90
 1,766,200 6.60 6.92 6.38 2,200 146,800 -1.1
26/04/2022
6.60
 2,262,300 6.20 6.60 5.99 191,000 700 1.4
25/04/2022
6.20
 2,428,200 6.51 6.73 6.07 133,600 78,000 0.4
22/04/2022
6.51
 2,317,700 6.30 6.72 6.29 121,600 1,700 0.9
21/04/2022
6.30
 5,190,100 6.77 6.77 6.30 328,400 8,900 2.3
20/04/2022
6.77
 2,454,500 7.15 7.18 6.68 338,200 0 2.7
19/04/2022
7.15
 3,142,800 7.68 7.85 7.15 21,300 400 0.2
18/04/2022
7.68
 4,405,900 8.25 8.25 7.68 17,500 32,800 -0.1
15/04/2022
8.25
 2,893,600 8.66 8.66 8.05 17,100 0 0.2
14/04/2022
8.66
 1,450,100 8.69 8.82 8.66 0 0 0
13/04/2022
8.69
 2,461,900 8.47 8.71 8.21 34,000 2,500 0.3
12/04/2022
8.47
 3,257,000 8.95 9.13 8.39 5,500 800 0.0
08/04/2022
8.95
 2,743,200 9.04 9.22 8.91 1,000 0 0.0
07/04/2022
9.04
 3,212,200 9.22 9.35 9.04 0 0 0
06/04/2022
9.22
 4,865,100 9.52 9.52 9.08 600 91,700 -1.0
05/04/2022
9.52
 2,437,100 9.61 9.70 9.52 2,000 33,800 -0.3
04/04/2022
9.61
 3,830,700 9.61 9.78 9.52 0 17,500 -0.2
01/04/2022
9.61
 4,270,900 9.30 9.61 9.22 31,700 1,800 0.3
31/03/2022
9.30
 5,703,200 9.78 10.00 9.30 20,000 1,005,300 -10.9
30/03/2022
9.78
 10,303,300 10.22 10.57 9.74 0 846,900 -10.0
29/03/2022
10.22
 4,891,600 9.78 10.22 9.87 101,300 52,600 0.6
28/03/2022
9.78
 7,193,900 10.31 10.31 9.61 23,600 124,500 -1.1
25/03/2022
10.31
 14,447,400 9.74 10.39 9.78 134,300 27,200 1.2
24/03/2022
9.74
 4,600,600 9.61 9.87 9.52 186,900 0 2.1
23/03/2022
9.61
 3,376,000 9.65 9.78 9.56 53,400 300 0.6
22/03/2022
9.65
 4,468,700 9.65 9.91 9.65 6,100 33,300 -0.3
21/03/2022
9.65
 4,187,600 9.39 9.78 9.39 141,800 7,400 1.5
18/03/2022
9.39
 3,024,000 9.43 9.65 9.39 0 115,000 -1.2
17/03/2022
9.43
 3,822,600 9.26 9.61 9.30 0 30,800 -0.3
16/03/2022
9.26
 1,946,600 9.26 9.43 9.26 1,100 25,400 -0.3
15/03/2022
9.26
 3,448,400 9.04 9.35 8.95 14,000 0 0.1
14/03/2022
9.04
 7,799,200 9.65 9.65 9.00 16,900 114,800 -1.1
11/03/2022
9.65
 6,092,400 9.78 10.00 9.61 207,700 17,600 2.1
10/03/2022
9.78
 3,721,800 9.78 10.05 9.78 100 164,900 -1.9
09/03/2022
9.78
 7,549,900 9.87 10.18 9.78 100 114,400 -1.3
08/03/2022
9.87
 12,171,500 9.83 10.44 9.74 124,400 53,100 0.8
07/03/2022
9.83
 5,578,200 9.74 10.00 9.61 87,500 41,300 0.5
04/03/2022
9.74
 6,561,100 9.52 9.91 9.52 61,700 911,100 -9.3
03/03/2022
9.52
 5,037,800 9.48 9.78 9.43 300 62,000 -0.7
02/03/2022
9.48
 4,528,700 9.74 9.83 9.43 0 100,700 -1.1
01/03/2022
9.74
 6,126,300 9.52 10.05 9.61 11,700 51,100 -0.4
28/02/2022
9.52
 3,663,400 9.56 9.65 9.39 4,300 66,400 -0.7
25/02/2022
9.56
 4,639,200 9.26 9.70 9.39 144,800 183,900 -0.4
24/02/2022
9.26
 6,805,900 9.74 9.83 9.08 18,700 74,300 -0.6
23/02/2022
9.74
 5,170,500 9.91 9.96 9.74 0 134,300 -1.5
22/02/2022
9.91
 11,599,300 9.52 10.00 9.48 1,500 166,300 -1.8
21/02/2022
9.52
 3,755,700 8.91 9.52 9.04 1,300 56,000 -0.6
18/02/2022
8.91
 3,723,400 8.78 8.95 8.68 24,800 53,500 -0.3
17/02/2022
8.78
 1,917,300 8.91 9.00 8.78 28,800 3,400 0.3
16/02/2022
8.91
 3,837,900 8.66 9.08 8.65 61,800 800 0.6
15/02/2022
8.66
 1,696,500 8.59 8.74 8.57 8,800 200 0.1
14/02/2022
8.59
 1,534,200 8.82 8.82 8.56 9,000 17,900 -0.1
11/02/2022
8.82
 1,275,900 8.95 9.00 8.78 18,300 1,600 0.2
10/02/2022
8.95
 2,007,700 8.95 9.22 8.78 0 115,000 -1.2
09/02/2022
8.95
 2,536,900 8.65 9.08 8.52 12,900 8,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |