CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.84
-0.01
(-0.11%)
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)
26/04/2022
3.47
 2,262,300 3.26 3.47 3.15 191,000 700 1.4
25/04/2022
3.26
 2,428,200 3.42 3.54 3.19 133,600 78,000 0.4
22/04/2022
3.42
 2,317,700 3.31 3.53 3.31 121,600 1,700 0.9
21/04/2022
3.31
 5,190,100 3.56 3.56 3.31 328,400 8,900 2.3
20/04/2022
3.56
 2,454,500 3.76 3.78 3.52 338,200 0 2.7
19/04/2022
3.76
 3,142,800 4.04 4.13 3.76 21,300 400 0.2
18/04/2022
4.04
 4,405,900 4.34 4.34 4.04 17,500 32,800 -0.1
15/04/2022
4.34
 2,893,600 4.55 4.55 4.24 17,100 0 0.2
14/04/2022
4.55
 1,450,100 4.57 4.64 4.55 0 0 0
13/04/2022
4.57
 2,461,900 4.46 4.58 4.32 34,000 2,500 0.3
12/04/2022
4.46
 3,257,000 4.71 4.80 4.41 5,500 800 0.0
08/04/2022
4.71
 2,743,200 4.76 4.85 4.69 1,000 0 0.0
07/04/2022
4.76
 3,212,200 4.85 4.92 4.76 0 0 0
06/04/2022
4.85
 4,865,100 5.01 5.01 4.78 600 91,700 -1.0
05/04/2022
5.01
 2,437,100 5.05 5.10 5.01 2,000 33,800 -0.3
04/04/2022
5.05
 3,830,700 5.05 5.15 5.01 0 17,500 -0.2
01/04/2022
5.05
 4,270,900 4.89 5.05 4.85 31,700 1,800 0.3
31/03/2022
4.89
 5,703,200 5.15 5.26 4.89 20,000 1,005,300 -10.9
30/03/2022
5.15
 10,303,300 5.38 5.56 5.12 0 846,900 -10.0
29/03/2022
5.38
 4,891,600 5.15 5.38 5.19 101,300 52,600 0.6
28/03/2022
5.15
 7,193,900 5.42 5.42 5.05 23,600 124,500 -1.1
25/03/2022
5.42
 14,447,400 5.12 5.47 5.15 134,300 27,200 1.2
24/03/2022
5.12
 4,600,600 5.05 5.19 5.01 186,900 0 2.1
23/03/2022
5.05
 3,376,000 5.08 5.15 5.03 53,400 300 0.6
22/03/2022
5.08
 4,468,700 5.08 5.22 5.08 6,100 33,300 -0.3
21/03/2022
5.08
 4,187,600 4.94 5.15 4.94 141,800 7,400 1.5
18/03/2022
4.94
 3,024,000 4.96 5.08 4.94 0 115,000 -1.2
17/03/2022
4.96
 3,822,600 4.87 5.05 4.89 0 30,800 -0.3
16/03/2022
4.87
 1,946,600 4.87 4.96 4.87 1,100 25,400 -0.3
15/03/2022
4.87
 3,448,400 4.76 4.92 4.71 14,000 0 0.1
14/03/2022
4.76
 7,799,200 5.08 5.08 4.73 16,900 114,800 -1.1
11/03/2022
5.08
 6,092,400 5.15 5.26 5.05 207,700 17,600 2.1
10/03/2022
5.15
 3,721,800 5.15 5.28 5.15 100 164,900 -1.9
09/03/2022
5.15
 7,549,900 5.19 5.35 5.15 100 114,400 -1.3
08/03/2022
5.19
 12,171,500 5.17 5.49 5.12 124,400 53,100 0.8
07/03/2022
5.17
 5,578,200 5.12 5.26 5.05 87,500 41,300 0.5
04/03/2022
5.12
 6,561,100 5.01 5.22 5.01 61,700 911,100 -9.3
03/03/2022
5.01
 5,037,800 4.99 5.15 4.96 300 62,000 -0.7
02/03/2022
4.99
 4,528,700 5.12 5.17 4.96 0 100,700 -1.1
01/03/2022
5.12
 6,126,300 5.01 5.28 5.05 11,700 51,100 -0.4
28/02/2022
5.01
 3,663,400 5.03 5.08 4.94 4,300 66,400 -0.7
25/02/2022
5.03
 4,639,200 4.87 5.10 4.94 144,800 183,900 -0.4
24/02/2022
4.87
 6,805,900 5.12 5.17 4.78 18,700 74,300 -0.6
23/02/2022
5.12
 5,170,500 5.22 5.24 5.12 0 134,300 -1.5
22/02/2022
5.22
 11,599,300 5.01 5.26 4.99 1,500 166,300 -1.8
21/02/2022
5.01
 3,755,700 4.69 5.01 4.76 1,300 56,000 -0.6
18/02/2022
4.69
 3,723,400 4.62 4.71 4.57 24,800 53,500 -0.3
17/02/2022
4.62
 1,917,300 4.69 4.73 4.62 28,800 3,400 0.3
16/02/2022
4.69
 3,837,900 4.55 4.78 4.55 61,800 800 0.6
15/02/2022
4.55
 1,696,500 4.52 4.60 4.51 8,800 200 0.1
14/02/2022
4.52
 1,534,200 4.64 4.64 4.50 9,000 17,900 -0.1
11/02/2022
4.64
 1,275,900 4.71 4.73 4.62 18,300 1,600 0.2
10/02/2022
4.71
 2,007,700 4.71 4.85 4.62 0 115,000 -1.2
09/02/2022
4.71
 2,536,900 4.55 4.78 4.48 12,900 8,000 0.1
08/02/2022
4.55
 1,102,500 4.57 4.59 4.51 79,100 54,900 0.2
07/02/2022
4.57
 1,080,400 4.37 4.58 4.37 100,800 0 1.0
28/01/2022
4.37
 1,433,000 4.20 4.37 4.14 68,500 37,400 0.3
27/01/2022
4.20
 1,527,000 4.23 4.31 4.16 22,000 44,000 -0.2
26/01/2022
4.23
 2,246,000 4.46 4.54 4.23 21,000 221,700 -2.0
25/01/2022
4.46
 1,252,700 4.40 4.51 4.14 205,400 1,900 1.9
24/01/2022
4.40
 2,626,900 4.73 4.73 4.40 33,900 138,000 -1.0
21/01/2022
4.73
 2,319,000 4.76 4.87 4.60 1,000 348,000 -3.6
20/01/2022
4.76
 2,513,400 4.46 4.76 4.37 10,000 86,500 -0.7
19/01/2022
4.46
 2,836,300 4.30 4.54 4.26 121,300 6,000 1.1
18/01/2022
4.30
 4,382,200 4.73 4.73 4.30 494,900 10,500 4.7
17/01/2022
4.73
 1,897,200 4.96 5.05 4.62 20,300 252,600 -2.4
14/01/2022
4.96
 4,437,500 4.78 5.05 4.46 334,900 126,900 2.0
13/01/2022
4.78
 9,429,500 5.12 5.24 4.78 296,900 124,300 1.8
12/01/2022
5.12
 9,776,700 5.49 5.49 5.12 81,500 56,400 0.3
11/01/2022
5.49
 7,227,600 5.77 5.81 5.47 93,000 79,800 0.2
10/01/2022
5.77
 8,418,800 5.70 6.09 5.77 10,000 183,900 -1.9
07/01/2022
5.70
 6,988,400 5.72 5.93 5.70 10,700 199,200 -2.4
06/01/2022
5.72
 12,226,900 5.35 5.72 5.35 483,300 36,700 5.4
05/01/2022
5.35
 5,053,900 5.19 5.42 5.19 99,000 100 1.1
04/01/2022
5.19
 4,307,000 5.12 5.33 5.17 69,200 4,600 0.7
31/12/2021
5.12
 5,048,600 5.31 5.35 5.10 6,600 36,200 -0.3
30/12/2021
5.31
 4,097,200 5.33 5.40 5.26 235,500 0 2.7
29/12/2021
5.33
 4,448,500 5.51 5.51 5.33 25,000 72,600 -0.6
28/12/2021
5.51
 7,218,200 5.51 5.63 5.40 116,100 63,400 0.6
27/12/2021
5.51
 7,305,600 5.31 5.61 5.19 200,000 54,000 1.7
24/12/2021
5.31
 6,823,600 5.56 5.61 5.28 92,500 337,500 -2.9
23/12/2021
5.56
 7,811,900 5.42 5.65 5.28 11,600 296,800 -3.4
22/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
22/12/2021
5.42
 11,788,200 5.31 5.42 5.24 96,800 1,739,100 -19.4
21/12/2021
5.31
 10,670,800 5.13 5.42 4.94 127,300 46,700 1.0
20/12/2021
5.13
 4,100,900 5.19 5.27 4.96 726,500 115,100 7.7
17/12/2021
5.19
 5,800,600 5.23 5.44 5.19 30,200 136,000 -1.4
16/12/2021
5.23
 11,512,600 4.90 5.23 4.88 147,300 40,200 1.3
15/12/2021
4.90
 4,616,500 4.84 4.92 4.80 148,700 93,900 0.7
14/12/2021
4.84
 5,416,200 4.96 5.11 4.78 18,000 84,300 -0.8
13/12/2021
4.96
 6,401,400 4.66 4.96 4.84 398,900 5,400 4.7
10/12/2021
4.66
 2,842,900 4.72 4.78 4.60 100,000 122,500 -0.3
09/12/2021
4.72
 4,770,900 4.64 4.84 4.55 0 59,800 -0.7
08/12/2021
4.64
 3,737,200 4.55 4.72 4.51 22,900 64,700 -0.5
07/12/2021
4.55
 3,781,100 4.27 4.55 4.27 332,500 0 3.6
06/12/2021
4.27
 7,402,400 4.57 4.68 4.27 108,100 84,600 0.2
03/12/2021
4.57
 6,791,600 4.90 4.94 4.57 36,600 216,900 -2.1
02/12/2021
4.90
 3,773,500 4.92 5.05 4.88 92,500 265,000 -2.1
01/12/2021
4.92
 5,098,100 5.03 5.13 4.86 28,300 507,000 -5.8
30/11/2021
5.03
 8,504,000 4.90 5.17 4.86 0 349,000 -4.2
29/11/2021
4.90
 5,445,700 4.76 4.96 4.53 67,700 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |