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)
08/02/2022
8.65
 1,102,500 8.69 8.72 8.57 79,100 54,900 0.2
07/02/2022
8.69
 1,080,400 8.30 8.71 8.30 100,800 0 1.0
28/01/2022
8.30
 1,433,000 7.98 8.30 7.86 68,500 37,400 0.3
27/01/2022
7.98
 1,527,000 8.04 8.19 7.91 22,000 44,000 -0.2
26/01/2022
8.04
 2,246,000 8.48 8.63 8.04 21,000 221,700 -2.0
25/01/2022
8.48
 1,252,700 8.37 8.57 7.86 205,400 1,900 1.9
24/01/2022
8.37
 2,626,900 9.00 9.00 8.37 33,900 138,000 -1.0
21/01/2022
9.00
 2,319,000 9.04 9.26 8.74 1,000 348,000 -3.6
20/01/2022
9.04
 2,513,400 8.48 9.04 8.32 10,000 86,500 -0.7
19/01/2022
8.48
 2,836,300 8.18 8.63 8.10 121,300 6,000 1.1
18/01/2022
8.18
 4,382,200 9.00 9.00 8.17 494,900 10,500 4.7
17/01/2022
9.00
 1,897,200 9.43 9.61 8.78 20,300 252,600 -2.4
14/01/2022
9.43
 4,437,500 9.08 9.61 8.48 334,900 126,900 2.0
13/01/2022
9.08
 9,429,500 9.74 9.96 9.08 296,900 124,300 1.8
12/01/2022
9.74
 9,776,700 10.44 10.44 9.74 81,500 56,400 0.3
11/01/2022
10.44
 7,227,600 10.96 11.05 10.39 93,000 79,800 0.2
10/01/2022
10.96
 8,418,800 10.83 11.57 10.96 10,000 183,900 -1.9
07/01/2022
10.83
 6,988,400 10.88 11.27 10.83 10,700 199,200 -2.4
06/01/2022
10.88
 12,226,900 10.18 10.88 10.18 483,300 36,700 5.4
05/01/2022
10.18
 5,053,900 9.87 10.31 9.87 99,000 100 1.1
04/01/2022
9.87
 4,307,000 9.74 10.13 9.83 69,200 4,600 0.7
31/12/2021
9.74
 5,048,600 10.09 10.18 9.70 6,600 36,200 -0.3
30/12/2021
10.09
 4,097,200 10.13 10.26 10.00 235,500 0 2.7
29/12/2021
10.13
 4,448,500 10.48 10.48 10.13 25,000 72,600 -0.6
28/12/2021
10.48
 7,218,200 10.48 10.70 10.26 116,100 63,400 0.6
27/12/2021
10.48
 7,305,600 10.09 10.66 9.87 200,000 54,000 1.7
24/12/2021
10.09
 6,823,600 10.57 10.66 10.05 92,500 337,500 -2.9
23/12/2021
10.57
 7,811,900 10.31 10.74 10.05 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
10.31
 11,788,200 10.10 10.31 9.96 96,800 1,739,100 -19.4
21/12/2021
10.10
 10,670,800 9.75 10.29 9.40 127,300 46,700 1.0
20/12/2021
9.75
 4,100,900 9.87 10.02 9.44 726,500 115,100 7.7
17/12/2021
9.87
 5,800,600 9.94 10.33 9.87 30,200 136,000 -1.4
16/12/2021
9.94
 11,512,600 9.32 9.94 9.28 147,300 40,200 1.3
15/12/2021
9.32
 4,616,500 9.20 9.36 9.13 148,700 93,900 0.7
14/12/2021
9.20
 5,416,200 9.44 9.71 9.09 18,000 84,300 -0.8
13/12/2021
9.44
 6,401,400 8.85 9.44 9.20 398,900 5,400 4.7
10/12/2021
8.85
 2,842,900 8.97 9.09 8.74 100,000 122,500 -0.3
09/12/2021
8.97
 4,770,900 8.81 9.20 8.66 0 59,800 -0.7
08/12/2021
8.81
 3,737,200 8.66 8.97 8.58 22,900 64,700 -0.5
07/12/2021
8.66
 3,781,100 8.11 8.66 8.11 332,500 0 3.6
06/12/2021
8.11
 7,402,400 8.70 8.89 8.11 108,100 84,600 0.2
03/12/2021
8.70
 6,791,600 9.32 9.40 8.70 36,600 216,900 -2.1
02/12/2021
9.32
 3,773,500 9.36 9.59 9.28 92,500 265,000 -2.1
01/12/2021
9.36
 5,098,100 9.55 9.75 9.24 28,300 507,000 -5.8
30/11/2021
9.55
 8,504,000 9.32 9.83 9.24 0 349,000 -4.2
29/11/2021
9.32
 5,445,700 9.05 9.44 8.62 67,700 0 0.8
26/11/2021
9.05
 5,851,300 9.16 9.52 8.85 2,000 343,800 -4.0
25/11/2021
9.16
 6,701,400 8.58 9.16 8.42 135,300 92,500 0.5
24/11/2021
8.58
 5,880,000 8.58 9.01 8.50 3,100 41,400 -0.4
23/11/2021
8.58
 10,610,700 8.77 8.81 8.19 106,000 120,000 -0.2
22/11/2021
8.77
 8,441,900 9.40 9.40 8.77 74,600 59,400 0.2
19/11/2021
9.40
 12,386,100 9.63 10.06 8.97 172,600 604,200 -5.5
18/11/2021
9.63
 8,062,200 9.01 9.63 9.28 3,700 202,700 -2.4
17/11/2021
9.01
 7,962,500 8.42 9.01 8.27 171,800 0 1.9
16/11/2021
8.42
 12,425,700 9.01 9.24 8.38 5,000 252,400 -2.7
15/11/2021
9.01
 8,948,000 8.42 9.01 8.42 7,700 14,900 -0.1
12/11/2021
8.42
 6,868,400 7.88 8.42 8.15 33,900 41,700 -0.1
11/11/2021
7.88
 8,519,500 7.36 7.88 7.37 123,900 16,100 1.1
10/11/2021
7.36
 3,817,700 7.25 7.40 7.19 251,700 300,600 -0.5
09/11/2021
7.25
 4,736,000 7.37 7.48 7.18 10,200 172,600 -1.5
08/11/2021
7.37
 7,715,300 7.08 7.49 7.13 66,700 81,700 -0.2
05/11/2021
7.08
 3,860,700 6.87 7.11 6.96 74,400 87,900 -0.1
04/11/2021
6.87
 5,021,400 6.64 6.90 6.64 462,800 1,100 3.7
03/11/2021
6.64
 11,463,800 7.06 7.18 6.63 99,900 600 0.9
02/11/2021
7.06
 7,032,400 7.16 7.25 7.04 28,700 0 0.3
01/11/2021
7.16
 6,330,000 6.98 7.33 7.02 41,200 492,600 -4.2
29/10/2021
6.98
 6,967,000 6.60 7.00 6.63 133,500 232,200 -0.9
28/10/2021
6.60
 11,201,000 6.25 6.68 6.26 202,000 16,500 1.6
27/10/2021
6.25
 4,456,000 6.20 6.35 6.22 149,500 400 1.2
26/10/2021
6.20
 5,150,200 6.24 6.29 6.08 45,300 8,200 0.3
25/10/2021
6.24
 6,958,400 5.97 6.30 6.05 166,600 400 1.3
22/10/2021
5.97
 5,094,900 5.87 6.01 5.87 500 3,000 -0.0
21/10/2021
5.87
 3,612,900 5.85 5.97 5.81 0 98,500 -0.7
20/10/2021
5.85
 6,524,000 5.61 5.85 5.64 85,400 1,400 0.6
19/10/2021
5.61
 2,492,000 5.60 5.69 5.59 12,400 0 0.1
18/10/2021
5.60
 2,501,900 5.62 5.69 5.58 500 57,900 -0.4
15/10/2021
5.62
 3,064,700 5.58 5.72 5.57 67,200 0 0.5
14/10/2021
5.58
 2,725,600 5.51 5.65 5.53 177,500 0 1.3
13/10/2021
5.51
 2,543,800 5.48 5.62 5.49 62,200 39,100 0.2
12/10/2021
5.48
 2,993,800 5.52 5.58 5.48 16,700 800 0.1
11/10/2021
5.52
 3,184,200 5.55 5.61 5.49 172,300 0 1.1
08/10/2021
5.55
 3,638,700 5.68 5.76 5.55 88,400 7,200 0.6
07/10/2021
5.68
 4,766,700 5.51 5.76 5.52 177,100 65,100 0.8
06/10/2021
5.51
 3,918,600 5.40 5.57 5.45 16,100 7,200 0.1
05/10/2021
5.40
 2,416,300 5.42 5.51 5.40 200 63,100 -0.4
04/10/2021
5.42
 4,164,300 5.19 5.51 5.19 96,000 400 0.7
01/10/2021
5.19
 2,244,200 5.17 5.28 5.13 973,903 898,903 0.5
30/09/2021
5.17
 1,450,900 5.16 5.30 5.13 7,500 3,700 0.0
29/09/2021
5.16
 1,343,500 5.14 5.18 5.07 140,600 43,000 0.6
28/09/2021
5.14
 3,362,900 5.11 5.18 4.99 99,700 16,100 0.6
27/09/2021
5.11
 5,818,800 5.42 5.42 5.11 15,000 92,000 -0.5
24/09/2021
5.42
 3,497,400 5.40 5.55 5.33 87,700 11,900 0.5
23/09/2021
5.40
 8,501,800 5.58 5.96 5.40 4,100 383,600 -2.7
22/09/2021
5.58
 8,420,200 5.22 5.58 5.23 108,300 20,200 0.6
21/09/2021
5.22
 3,223,400 5.23 5.24 5.10 80,300 77,100 0.0
20/09/2021
5.23
 3,962,700 5.20 5.35 5.20 10,500 54,300 -0.3
17/09/2021
5.20
 2,161,600 5.20 5.26 5.16 111,300 116,900 -0.0
16/09/2021
5.20
 2,359,700 5.26 5.32 5.18 10,600 14,800 -0.0
15/09/2021
5.26
 5,718,800 5.03 5.34 5.01 345,600 138,300 1.4
14/09/2021
5.03
 2,094,900 5.05 5.07 5.00 22,800 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |