CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

14.05
-0.40
(-2.77%)
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
(2025-11-04) 		-0.80 -5.39% 39,984,800 -586,800 -9.5
13.90
15.10
14.45
2 tháng
(2025-10-06) 		-4.90 -25.86% 171,598,500 -5,042,900 -89.2
13.90
19.70
14.45
3 tháng
(2025-09-05) 		-3.45 -19.71% 288,791,100 -1,654,500 -28.2
13.90
19.70
14.45
6 tháng
(2025-06-09) 		-1.65 -10.51% 816,907,200 -3,306,600 -42.9
13.90
19.70
14.45
12 tháng
(2024-12-09) 		6.25 80.13% 1,307,010,800 -17,326,600 -169.4
7
19.70
14.45
24 tháng
(2023-12-15) 		7.52 115.22% 1,931,267,400 -16,246 -6.6
6.53
19.70
14.45
36 tháng
(2022-12-20) 		10.77 327.78% 2,604,097,800 -2,844,810 -23.9
3.08
19.70
14.45
60 tháng
(2020-12-30) 		9.33 197.76% 4,289,904,120 -8,132,973 -86.0
2.37
19.70
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.05
 1,137,500 14.45 14.45 14 6,300 92,600 0
04/12/2025
14.45
 1,873,800 14.05 14.45 14.05 144,900 24,600 1.7
03/12/2025
14.05
 1,155,300 13.95 14.10 13.85 171,100 1,900 2.4
02/12/2025
13.90
 1,596,000 13.85 14 13.75 21,600 52,800 -0.4
01/12/2025
13.95
 1,401,000 14.10 14.15 13.85 4,800 345,800 -4.8
28/11/2025
14.10
 1,028,900 14.25 14.30 14.05 61,400 164,700 -1.5
27/11/2025
14.20
 1,126,700 14.50 14.50 14.15 52,100 52,600 -0.0
26/11/2025
14.45
 1,625,000 14.25 14.45 14.10 437,100 89,300 5.0
25/11/2025
14.10
 1,739,800 14.35 14.50 14 42,800 293,200 -3.6
24/11/2025
14.45
 1,418,700 14.55 14.60 14.40 88,300 66,000 0.3
21/11/2025
14.50
 1,783,800 14.30 14.55 14.15 263,000 14,800 3.6
20/11/2025
14.20
 1,775,300 14.30 14.50 14.10 7,500 343,700 -4.8
19/11/2025
14.10
 3,186,300 14.85 14.85 14.10 97,400 277,400 -2.6
18/11/2025
14.85
 2,141,200 15.15 15.15 14.70 37,700 198,700 -2.4
17/11/2025
15.10
 1,716,900 15 15.25 14.90 84,000 205,600 -1.8
14/11/2025
14.80
 1,432,000 14.65 15.15 14.60 20,500 460,600 -6.6
13/11/2025
14.80
 1,480,900 14.65 14.95 14.60 8,500 339,300 -4.9
12/11/2025
14.65
 1,219,800 14.40 14.75 14.30 48,100 68,500 -0.3
11/11/2025
14.30
 1,345,100 14.35 14.50 14.15 28,200 109,400 -1.2
10/11/2025
14.30
 2,149,000 14 14.65 14 202,900 134,000 1.0
07/11/2025
14.20
 1,699,000 14.70 14.70 14.20 90,300 333,100 -3.5
06/11/2025
14.70
 1,844,300 14.70 14.95 14.40 116,100 91,800 0.3
05/11/2025
14.70
 1,445,300 14.80 14.85 14.50 6,500 104,800 -1.4
04/11/2025
14.85
 5,674,500 13.50 14.85 13.50 1,573,800 302,500 17.7
03/11/2025
13.90
 5,578,600 14.65 14.90 13.90 561,600 931,800 -5.5
31/10/2025
14.90
 3,231,100 15.35 15.60 14.90 207,700 596,300 -5.9
30/10/2025
15.60
 2,956,100 15.45 15.65 15.20 120,900 260,100 -2.2
29/10/2025
15.65
 2,504,100 15.50 15.65 15.20 30,700 513,400 -7.5
28/10/2025
15.50
 5,520,700 14.25 15.50 14.25 1,147,400 507,100 9.2
27/10/2025
14.85
 3,588,000 15.75 15.85 14.85 266,400 805,600 -8.4
24/10/2025
15.65
 5,195,900 15.45 16 15.05 875,000 919,900 -0.6
23/10/2025
15.60
 3,830,100 16.30 16.30 15.60 37,000 759,400 -11.5
22/10/2025
16.15
 4,113,100 15.95 16.30 15.50 389,700 620,500 -3.7
21/10/2025
15.70
 9,520,500 16.55 17 15.70 894,300 325,400 9.1
20/10/2025
16.85
 7,652,000 17.90 18 16.85 1,132,100 1,105,600 0.1
17/10/2025
18.10
 5,753,000 18.45 18.60 18.10 588,000 920,500 -6.1
16/10/2025
18.45
 4,385,900 18.35 18.70 18 20,600 737,400 -13.1
15/10/2025
18.20
 6,420,400 18 18.25 17.55 447,900 554,800 -2.0
14/10/2025
18
 13,680,800 19.20 19.25 17.95 428,500 1,192,900 -14.4
13/10/2025
19.10
 10,837,900 19.10 19.70 19.05 880,600 993,200 -2.3
10/10/2025
19.45
 10,177,200 19.95 20.20 19.25 536,700 1,784,700 -24.3
09/10/2025
19.70
 5,639,300 19.15 19.70 19.15 0 0 0
08/10/2025
19.10
 8,920,500 18.60 19.35 18.30 550,900 1,167,400 -11.7
07/10/2025
18.35
 5,356,100 19.05 19.05 18.30 724,500 392,900 6.2
06/10/2025
18.95
 6,752,400 18.30 19 18.15 1,219,900 427,600 14.9
03/10/2025
17.85
 6,516,800 18.10 18.35 17.65 391,300 824,700 -7.7
02/10/2025
18.45
 4,914,100 18.85 18.85 18 138,700 684,800 -10.1
01/10/2025
18.70
 16,290,900 18.05 19.05 17.85 2,242,500 1,293,400 17.9
30/09/2025
17.85
 4,633,700 17.95 18 17.10 617,800 489,400 2.1
29/09/2025
18
 5,874,700 18.25 18.40 17.65 633,500 471,000 2.8
26/09/2025
18.05
 14,169,000 17.45 18.40 17.40 1,944,900 439,100 26.9
25/09/2025
17.40
 6,858,700 17.10 17.50 17.05 1,446,800 339,800 19.2
24/09/2025
17.10
 2,048,800 16.60 17.10 16.40 311,300 52,000 4.3
23/09/2025
16.60
 1,251,200 16.50 16.65 16.35 267,600 60,600 3.4
22/09/2025
16.45
 3,379,300 16.60 16.90 16.30 281,500 505,500 -3.7
19/09/2025
16.70
 2,282,000 16.85 16.90 16.55 230,000 361,500 -2.2
18/09/2025
16.70
 1,847,500 16.85 16.90 16.50 104,300 287,100 -3.0
17/09/2025
16.70
 3,371,900 17.15 17.25 16.65 116,000 304,600 -3.2
16/09/2025
17.05
 3,694,900 17.60 17.60 17 149,800 554,600 -7.0
15/09/2025
17.35
 4,568,000 17.05 17.60 16.95 399,100 599,200 -3.5
12/09/2025
17
 2,870,200 17 17.40 16.85 164,600 515,900 -6.0
11/09/2025
17
 4,090,200 16.70 17 16 217,900 1,021,100 -13.2
10/09/2025
16.90
 3,610,400 17 17 16.40 57,000 620,600 -9.4
09/09/2025
17
 5,119,900 16.80 17.10 16.20 1,232,500 544,900 11.4
08/09/2025
16.50
 10,786,000 17.40 17.90 16.50 2,295,400 582,300 29.4
05/09/2025
17.50
 9,014,400 18.15 18.15 17.50 851,300 153,300 12.4
04/09/2025
17.65
 13,082,800 16.75 17.65 16.60 685,500 808,000 -2.1
03/09/2025
16.50
 4,493,100 15.95 16.55 15.85 691,700 289,200 6.5
29/08/2025
15.80
 3,616,500 16.20 16.20 15.80 192,800 305,000 -1.8
28/08/2025
16
 3,680,300 15.80 16 15.60 216,900 232,800 0
27/08/2025
15.65
 5,849,700 16 16.40 15.65 157,900 929,500 -12.5
26/08/2025
16
 4,022,200 15.40 16 15.30 89,300 32,100 0.9
25/08/2025
15.40
 7,254,400 15.15 15.65 14.75 871,300 426,600 6.6
22/08/2025
15.35
 20,245,400 16 16.30 15.35 1,248,700 835,300 6.4
21/08/2025
16.50
 8,596,600 17.20 17.25 16.50 35,600 1,009,900 -16.5
20/08/2025
17.15
 7,322,000 17.95 18 16.70 551,900 729,500 -3.1
19/08/2025
17.75
 7,748,600 17.40 17.95 17.15 819,000 362,300 8.0
18/08/2025
17.40
 7,802,800 17.30 17.50 16.55 851,900 153,500 11.9
15/08/2025
17.30
 16,176,800 18.35 18.45 17.20 755,400 1,546,900 -14.3
14/08/2025
18.25
 8,584,700 18.60 18.65 18.20 416,900 384,100 0.6
13/08/2025
18.55
 9,414,100 18.75 18.95 18 294,200 83,800 3.9
12/08/2025
18.45
 10,515,400 18.05 18.50 17.80 1,410,800 762,700 11.7
11/08/2025
17.90
 9,049,600 17.85 18.25 17.75 428,700 76,800 6.4
08/08/2025
17.70
 10,358,900 17.70 18 17.20 74,800 1,035,600 -16.9
07/08/2025
17.70
 11,650,900 17.35 17.90 17.20 770,800 1,104,600 -6.0
06/08/2025
17.10
 11,833,600 17.60 17.60 16.95 75,800 1,947,400 -32.0
05/08/2025
17.60
 16,403,000 18.20 18.25 16.65 1,093,200 3,153,500 -37.1
04/08/2025
17.90
 13,553,500 18.35 18.40 17.45 368,200 1,584,900 -21.9
01/08/2025
18.60
 10,464,400 18.95 18.95 18.10 1,180,400 760,100 7.7
31/07/2025
18.90
 35,348,800 19.50 19.50 17 4,155,200 1,263,300 55.8
30/07/2025
18.25
 15,190,400 18.25 18.25 17.95 223,000 145,400 1.4
29/07/2025
17.10
 14,710,000 18.45 18.45 17.10 1,100,400 1,868,700 -13.7
28/07/2025
18.35
 11,223,600 18.20 18.80 18 285,900 1,865,900 -29.1
25/07/2025
18.15
 5,666,600 17.50 18.20 17.50 1,354,600 273,500 19.2
24/07/2025
17.60
 3,566,800 17.85 17.90 17.50 263,300 307,700 -0.8
23/07/2025
17.85
 6,564,400 17.80 18.25 17.50 803,600 945,000 -2.7
22/07/2025
17.50
 5,559,500 16.80 17.50 16.60 1,419,900 154,000 21.6
21/07/2025
17
 8,147,500 17.25 17.35 16.80 1,082,300 92,000 16.9
18/07/2025
17.45
 5,442,600 17.60 17.85 17.05 717,000 234,800 8.3
17/07/2025
17.45
 7,516,900 17.35 17.90 17.15 467,700 1,181,100 -12.5
16/07/2025
17.15
 8,218,400 16.40 17.35 16.40 831,000 674,900 2.5

Chính sách bảo mật | Điều khoản sử dụng |