CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.80
-0.20
(-2%)
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
(2026-08-12) 		0.61 6.11% 21,610,000 207,300 0
9.71
11.05
10
2 tháng
(2026-07-13) 		0 0% 44,905,200 200,464 0
9.40
11.05
10
3 tháng
(2026-06-15) 		-0.70 -6.19% 65,226,200 -277,001 0
9.40
11.85
10
6 tháng
(2026-03-16) 		-0.60 -5.36% 249,483,500 -1,800,822 17.4
9.40
14.10
10
12 tháng
(2025-09-16) 		-6.45 -37.83% 620,105,900 -4,316,522 -28.2
9.40
19.70
10
24 tháng
(2024-09-23) 		2 23.26% 1,759,917,400 -18,341,254 -145.6
6.94
19.70
10
36 tháng
(2023-09-27) 		4.48 73.13% 2,426,103,100 -1,629,668 13.4
4.91
19.70
10
60 tháng
(2021-10-07) 		4.92 86.69% 3,946,957,600 -7,440,775 -52.2
2.37
19.70
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
9.80
 1,314,200 9.88 9.97 9.55 20,100 4,000 0
11/09/2026
10
 1,714,100 10.45 10.55 10 20,300 139,900 0
10/09/2026
10.60
 537,000 10.40 10.60 10.40 5,200 2,100 0
09/09/2026
10.65
 589,900 10.65 10.75 10.50 300 1,600 0
08/09/2026
10.70
 1,387,100 10.70 10.70 10.35 74,800 0 0
07/09/2026
10.70
 806,100 10.85 10.90 10.55 0 3,500 0
04/09/2026
10.85
 975,000 10.75 10.95 10.65 5,000 6,400 0
03/09/2026
10.90
 1,313,000 10.80 10.95 10.65 800 0 0
28/08/2026
11.05
 1,423,000 10.95 11.05 10.70 203,500 6,000 0
27/08/2026
10.95
 1,210,800 10.95 10.95 10.60 2,900 132,700 0
26/08/2026
10.95
 1,317,500 10.85 10.95 10.55 0 62,000 0
25/08/2026
10.90
 1,395,700 10.95 11 10.60 3,000 3,100 0
24/08/2026
11.05
 3,071,900 10.45 11.10 10.25 134,800 11,100 0
21/08/2026
10.45
 2,486,400 9.70 10.45 9.70 190,200 5,100 0
20/08/2026
9.80
 471,600 9.89 9.89 9.70 0 12,900 0
19/08/2026
9.87
 651,200 9.72 9.89 9.56 7,100 65,100 0
18/08/2026
9.71
 481,000 9.83 10 9.71 900 20,800 0
17/08/2026
9.90
 894,400 9.95 10.15 9.75 13,300 35,700 0
14/08/2026
9.95
 1,154,300 9.87 10.15 9.70 64,300 99,100 0
13/08/2026
9.87
 875,500 10 10.05 9.78 21,700 52,100 0
12/08/2026
9.99
 568,600 10.15 10.15 9.91 0 1,200 0
11/08/2026
10
 661,400 10.10 10.20 10 24,100 1,600 0
10/08/2026
10.20
 1,063,200 9.89 10.20 9.75 48,900 21,700 0
07/08/2026
9.75
 858,800 9.83 9.88 9.75 0 48,200 0
06/08/2026
9.93
 960,300 9.96 10 9.71 1,000 77,200 0
05/08/2026
9.95
 1,554,300 10.40 10.45 9.95 28,000 14,535 0
04/08/2026
10.25
 880,700 10.30 10.30 10.05 1,800 46,200 0
03/08/2026
10.15
 1,738,400 9.64 10.15 9.53 226,500 30,600 0
31/07/2026
9.52
 828,200 9.81 9.87 9.52 7,600 95,700 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

Chính sách bảo mật | Điều khoản sử dụng |