CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.73
-0.07
(-0.71%)
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
(2026-06-30) 		-1.95 -17.18% 22,973,800 -254,466 0
9.40
11.35
9.80
2 tháng
(2026-06-01) 		-2.20 -18.97% 45,603,300 -359,766 0
9.40
11.85
9.80
3 tháng
(2026-05-04) 		-3.70 -28.24% 103,973,800 -1,386,333 0
9.40
13.35
9.80
6 tháng
(2026-02-02) 		-1.80 -16.07% 267,539,200 -2,809,587 8.0
9.40
14.10
9.80
12 tháng
(2025-08-04) 		-8.50 -47.49% 840,210,300 -9,052,687 -108.2
9.40
19.70
9.80
24 tháng
(2024-08-09) 		0.79 9.18% 1,777,612,700 -16,317,419 -124.8
6.94
19.70
9.80
36 tháng
(2023-08-15) 		1.90 25.33% 2,562,744,900 -2,665,533 6.5
4.91
19.70
9.80
60 tháng
(2021-08-25) 		4.73 101.21% 4,009,115,100 -7,694,940 -52.6
2.37
19.70
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
9.73
 176,300 9.81 9.87 9.70 7,600 49,300 0
30/07/2026
9.80
 1,054,300 9.39 9.80 9.39 44,700 30,200 0
29/07/2026
9.40
 581,800 9.50 9.70 9.40 25,500 22,100 0
28/07/2026
9.60
 759,000 9.40 9.73 8.83 87,700 88,900 0
27/07/2026
9.49
 747,800 9.79 9.89 9.49 2,800 58,700 0
24/07/2026
9.88
 804,500 9.89 9.97 9.67 12,200 100,500 0
23/07/2026
9.91
 1,178,700 9.98 10.15 9.36 134,000 11,200 0
22/07/2026
9.78
 1,455,700 9.91 10.15 9.65 58,600 72,100 0
21/07/2026
9.97
 853,700 9.87 10.30 9.87 101,900 56,500 0
20/07/2026
9.85
 1,871,000 10.40 10.60 9.85 500 0 0
17/07/2026
10.50
 568,800 10.75 10.75 10.50 2,200 104,800 0
16/07/2026
10.90
 1,562,800 10.55 10.90 10.30 66,000 82,400 0
15/07/2026
10.70
 763,500 11 11.15 10.70 36,300 29,800 0
14/07/2026
11.05
 1,483,600 10.60 11.25 10.50 61,600 19,101 0
13/07/2026
10.60
 1,064,700 10.80 10.85 10.50 56,100 22,800 0
10/07/2026
10.75
 787,300 10.80 11.05 10.75 23,800 25,300 0
09/07/2026
10.90
 340,500 11.15 11.15 10.85 0 42,000 0
08/07/2026
11.20
 1,167,200 10.85 11.25 10.85 35,800 22,700 0
07/07/2026
10.90
 1,187,200 10.60 10.90 10.45 43,400 248,100 0
06/07/2026
10.70
 2,277,200 11.20 11.20 10.45 131,100 45,800 0
03/07/2026
11.15
 714,800 11.15 11.25 11.05 13,800 56,900 0
02/07/2026
11.15
 899,700 11.25 11.40 11.15 11,900 25,465 0
01/07/2026
11.25
 1,194,600 11.35 11.40 11.15 14,500 20,500 0
30/06/2026
11.35
 709,700 11.35 11.40 11.25 17,500 36,000 0
29/06/2026
11.30
 582,100 11.20 11.30 11.05 1,000 41,000 0
26/06/2026
11.15
 463,400 11.25 11.30 11.10 0 25,700 0
25/06/2026
11.30
 466,000 11.40 11.40 11.15 0 3,400 0
24/06/2026
11.30
 1,054,900 11.40 11.45 11.10 54,900 30,800 0
23/06/2026
11.45
 1,412,300 11.50 11.60 11.20 6,600 23,100 0
22/06/2026
11.55
 521,100 11.50 11.70 11.45 5,700 14,300 0
19/06/2026
11.50
 887,700 11.60 12 11.50 0 7,600 0
18/06/2026
11.65
 940,600 12 12 11.65 0 1,100 0
17/06/2026
11.85
 2,785,300 11.75 12.10 11.70 65,500 200,500 0
16/06/2026
11.55
 1,185,800 11.35 11.65 11.35 62,800 93,500 0
15/06/2026
11.30
 743,600 11.30 11.40 11.15 18,700 20,700 0
12/06/2026
11.15
 806,700 11.30 11.35 11.15 42,000 102,800 0
11/06/2026
11.25
 524,300 11.25 11.30 11.05 0 17,400 0
10/06/2026
11.20
 1,446,300 11.05 11.50 11 87,000 111,800 0
09/06/2026
11.10
 671,400 11.10 11.20 10.95 3,300 26,700 0
08/06/2026
11.10
 1,627,500 11.10 11.20 10.85 107,300 40,700 0
05/06/2026
11.20
 790,100 11.35 11.35 11.10 200 44,800 0
04/06/2026
11.30
 912,400 11.20 11.30 11.10 0 29,800 0
03/06/2026
11.25
 1,380,800 11.15 11.35 11.10 198,100 800 0
02/06/2026
11.10
 2,205,700 11.60 11.65 11.10 227,400 167,300 0
01/06/2026
11.60
 1,221,500 11.60 11.70 11.40 40,100 22,100 0
29/05/2026
11.50
 1,192,200 11.40 11.70 11.40 223,200 1,600 0
28/05/2026
11.40
 1,738,900 11.85 11.90 11.35 18,200 1,600 0
27/05/2026
11.80
 1,326,400 12.10 12.10 11.80 13,900 36,367 0
26/05/2026
12
 2,724,300 11.95 12.35 11.90 11,300 2,700 0
25/05/2026
12.05
 1,556,000 11.85 12.15 11.80 0 33,700 0
22/05/2026
11.95
 1,438,300 11.90 12.15 11.85 3,900 47,300 0
21/05/2026
11.85
 3,816,600 12.15 12.30 11.60 500 178,700 0
20/05/2026
12.10
 9,401,000 12.90 13 12.10 33,700 164,000 0
19/05/2026
13
 3,436,900 13.50 13.50 13 9,400 19,100 0
18/05/2026
13.35
 6,070,600 12.80 13.40 12.70 205,900 1,200 0
15/05/2026
13
 4,179,400 12.80 13.30 12.65 226,300 102,800 0
14/05/2026
12.70
 1,090,500 12.65 12.90 12.65 19,100 86,900 0
13/05/2026
12.70
 2,003,800 12.85 13.05 12.70 0 130,400 0
12/05/2026
12.85
 2,046,800 12.80 13.25 12.80 9,600 237,800 0
11/05/2026
12.80
 3,286,300 13.10 13.25 12.65 73,400 115,300 0
08/05/2026
12.95
 1,790,200 13.10 13.20 12.85 900 662,000 0
07/05/2026
13.20
 2,942,200 13.15 13.40 13 123,100 356,700 0
06/05/2026
13.15
 1,450,300 12.85 13.15 12.70 8,300 62,100 0
05/05/2026
12.80
 3,073,000 13.10 13.25 12.60 96,500 173,400 0
04/05/2026
13.10
 3,806,800 13.10 13.75 13.05 423,500 113,600 0
29/04/2026
13
 3,450,900 13.25 13.50 13 154,700 144,200 0
28/04/2026
13.30
 2,841,100 13.30 13.60 13 126,100 27,900 0
24/04/2026
13.30
 3,976,700 12.90 13.35 12.45 136,200 197,100 0
23/04/2026
12.80
 4,026,300 13 13.10 12.55 146,600 331,000 0
22/04/2026
13
 2,829,700 13.15 13.40 12.90 27,900 337,354 0
21/04/2026
13.25
 3,505,000 13.50 13.50 13.05 64,200 274,900 0
20/04/2026
13.50
 2,538,900 13.40 13.55 13.25 14,700 195,600 0
17/04/2026
13.50
 2,716,200 13.75 13.95 13.45 107,300 407,500 0
16/04/2026
13.90
 4,920,800 13.65 13.90 13.15 43,700 878,300 0
15/04/2026
13.80
 2,600,200 14 14.20 13.60 52,200 4,500 0
14/04/2026
13.95
 3,751,300 14.10 14.30 13.65 195,800 239,600 0
13/04/2026
13.95
 3,236,300 13.75 14.20 13.70 0 203,600 0
10/04/2026
14
 3,220,900 14.30 14.40 13.60 54,500 161,600 0
09/04/2026
14.10
 5,225,800 13.80 14.45 13.65 81,700 81,600 0
08/04/2026
13.80
 4,018,800 13.50 13.80 13.15 58,800 81,100 0
07/04/2026
12.90
 3,937,000 12.60 13.10 12.30 545,200 2,700 3.5
06/04/2026
12.45
 5,628,200 13 13.40 12.45 74,400 177,000 -1.4
03/04/2026
13.35
 2,883,200 13.55 13.60 13 86,800 11,000 0.8
02/04/2026
13.55
 5,609,600 13.35 13.85 12.75 286,400 200 3.2
01/04/2026
13.30
 4,739,600 14.05 14.10 13.30 50,700 2,400 0.6
31/03/2026
13.90
 5,442,200 13.75 14.25 13.25 576,300 37,300 7.5
30/03/2026
13.55
 5,650,200 12.80 13.70 12.80 297,400 268,400 0.4
27/03/2026
13
 5,791,500 12.15 13 12.15 297,400 268,400 0.4
26/03/2026
12.15
 2,759,400 12.05 12.40 12.05 414,700 229,200 2.2
25/03/2026
12.10
 5,339,100 11.90 12.35 11.75 260,500 11,700 2.8
24/03/2026
11.55
 3,551,100 11.20 11.55 11.05 336,800 294,400 0.4
23/03/2026
10.80
 2,974,600 11.05 11.25 10.65 336,800 294,400 0.4
20/03/2026
11.05
 1,416,200 11.10 11.40 11.05 156,100 54,000 1.1
19/03/2026
11.15
 2,042,600 10.80 11.50 10.80 157,800 132,700 0.3
18/03/2026
11.10
 1,195,200 11.15 11.20 10.95 0 203,200 -2.3
17/03/2026
11.15
 976,200 11.40 11.40 11.05 104,500 320,100 -2.5
16/03/2026
11.20
 1,505,300 11.25 11.50 11 224,800 236,500 -0.2
13/03/2026
11.20
 2,060,700 10.75 11.50 10.75 224,800 236,500 -0.2
12/03/2026
11
 2,612,600 11 11.20 10.80 503,900 57,900 4.9
11/03/2026
10.80
 2,174,000 10.40 10.80 10.20 188,300 28,500 1.7
10/03/2026
10.10
 3,665,900 9.80 10.50 9.80 20,900 4,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |