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
(2026-08-17) 		0.10 1.01% 20,725,700 154,100 0
9.71
11.05
9.80
2 tháng
(2026-07-16) 		-0.90 -8.26% 43,307,500 -1,435 0
9.40
11.05
9.80
3 tháng
(2026-06-16) 		-1.55 -13.42% 66,196,700 -394,601 0
9.40
11.85
9.80
6 tháng
(2026-03-18) 		-1.10 -9.91% 248,716,100 -1,693,122 20.0
9.40
14.10
9.80
12 tháng
(2025-09-19) 		-6.70 -40.12% 612,905,700 -3,659,922 -15.0
9.40
19.70
9.80
24 tháng
(2024-09-24) 		1.41 16.41% 1,760,434,100 -18,441,554 -145.5
6.94
19.70
9.80
36 tháng
(2023-10-02) 		3.98 66.14% 2,418,811,600 -1,752,168 13.4
4.91
19.70
9.80
60 tháng
(2021-10-11) 		4.48 81.10% 3,940,266,300 -7,753,575 -53.6
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)
14/04/2022
8.66
 1,450,100 8.69 8.82 8.66 0 0 0
13/04/2022
8.69
 2,461,900 8.47 8.71 8.21 34,000 2,500 0.3
12/04/2022
8.47
 3,257,000 8.95 9.13 8.39 5,500 800 0.0
08/04/2022
8.95
 2,743,200 9.04 9.22 8.91 1,000 0 0.0
07/04/2022
9.04
 3,212,200 9.22 9.35 9.04 0 0 0
06/04/2022
9.22
 4,865,100 9.52 9.52 9.08 600 91,700 -1.0
05/04/2022
9.52
 2,437,100 9.61 9.70 9.52 2,000 33,800 -0.3
04/04/2022
9.61
 3,830,700 9.61 9.78 9.52 0 17,500 -0.2
01/04/2022
9.61
 4,270,900 9.30 9.61 9.22 31,700 1,800 0.3
31/03/2022
9.30
 5,703,200 9.78 10.00 9.30 20,000 1,005,300 -10.9
30/03/2022
9.78
 10,303,300 10.22 10.57 9.74 0 846,900 -10.0
29/03/2022
10.22
 4,891,600 9.78 10.22 9.87 101,300 52,600 0.6
28/03/2022
9.78
 7,193,900 10.31 10.31 9.61 23,600 124,500 -1.1
25/03/2022
10.31
 14,447,400 9.74 10.39 9.78 134,300 27,200 1.2
24/03/2022
9.74
 4,600,600 9.61 9.87 9.52 186,900 0 2.1
23/03/2022
9.61
 3,376,000 9.65 9.78 9.56 53,400 300 0.6
22/03/2022
9.65
 4,468,700 9.65 9.91 9.65 6,100 33,300 -0.3
21/03/2022
9.65
 4,187,600 9.39 9.78 9.39 141,800 7,400 1.5
18/03/2022
9.39
 3,024,000 9.43 9.65 9.39 0 115,000 -1.2
17/03/2022
9.43
 3,822,600 9.26 9.61 9.30 0 30,800 -0.3
16/03/2022
9.26
 1,946,600 9.26 9.43 9.26 1,100 25,400 -0.3
15/03/2022
9.26
 3,448,400 9.04 9.35 8.95 14,000 0 0.1
14/03/2022
9.04
 7,799,200 9.65 9.65 9.00 16,900 114,800 -1.1
11/03/2022
9.65
 6,092,400 9.78 10.00 9.61 207,700 17,600 2.1
10/03/2022
9.78
 3,721,800 9.78 10.05 9.78 100 164,900 -1.9
09/03/2022
9.78
 7,549,900 9.87 10.18 9.78 100 114,400 -1.3
08/03/2022
9.87
 12,171,500 9.83 10.44 9.74 124,400 53,100 0.8
07/03/2022
9.83
 5,578,200 9.74 10.00 9.61 87,500 41,300 0.5
04/03/2022
9.74
 6,561,100 9.52 9.91 9.52 61,700 911,100 -9.3
03/03/2022
9.52
 5,037,800 9.48 9.78 9.43 300 62,000 -0.7
02/03/2022
9.48
 4,528,700 9.74 9.83 9.43 0 100,700 -1.1
01/03/2022
9.74
 6,126,300 9.52 10.05 9.61 11,700 51,100 -0.4
28/02/2022
9.52
 3,663,400 9.56 9.65 9.39 4,300 66,400 -0.7
25/02/2022
9.56
 4,639,200 9.26 9.70 9.39 144,800 183,900 -0.4
24/02/2022
9.26
 6,805,900 9.74 9.83 9.08 18,700 74,300 -0.6
23/02/2022
9.74
 5,170,500 9.91 9.96 9.74 0 134,300 -1.5
22/02/2022
9.91
 11,599,300 9.52 10.00 9.48 1,500 166,300 -1.8
21/02/2022
9.52
 3,755,700 8.91 9.52 9.04 1,300 56,000 -0.6
18/02/2022
8.91
 3,723,400 8.78 8.95 8.68 24,800 53,500 -0.3
17/02/2022
8.78
 1,917,300 8.91 9.00 8.78 28,800 3,400 0.3
16/02/2022
8.91
 3,837,900 8.66 9.08 8.65 61,800 800 0.6
15/02/2022
8.66
 1,696,500 8.59 8.74 8.57 8,800 200 0.1
14/02/2022
8.59
 1,534,200 8.82 8.82 8.56 9,000 17,900 -0.1
11/02/2022
8.82
 1,275,900 8.95 9.00 8.78 18,300 1,600 0.2
10/02/2022
8.95
 2,007,700 8.95 9.22 8.78 0 115,000 -1.2
09/02/2022
8.95
 2,536,900 8.65 9.08 8.52 12,900 8,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |