CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.15
-0.10
(-0.89%)
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
(2026-05-13) 		-1.45 -11.42% 50,754,900 161,033 0
11.10
13.35
11.15
2 tháng
(2026-04-13) 		-2.70 -19.35% 109,543,900 -2,996,721 0
11.10
13.95
11.15
3 tháng
(2026-03-16) 		0.05 0.45% 183,450,600 -1,463,021 17.4
10.80
14.10
11.15
6 tháng
(2025-12-15) 		-1.75 -13.46% 295,767,600 -551,721 29.4
9.82
14.10
11.15
12 tháng
(2025-06-17) 		-4.25 -27.42% 1,074,633,100 -5,458,021 -37.3
9.82
19.70
11.15
24 tháng
(2024-06-24) 		0.83 7.92% 1,828,007,600 -18,921,153 -159.4
6.94
19.70
11.15
36 tháng
(2023-06-28) 		6.68 146.25% 2,669,783,600 -3,470,767 -0.8
4.45
19.70
11.15
60 tháng
(2021-07-08) 		6.18 121.92% 4,032,824,300 -6,488,174 -49.4
2.37
19.70
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
11.90
 2,339,000 11.85 11.95 11.70 253,100 49,700 2.4
12/01/2026
11.55
 3,085,800 11.20 11.70 10.90 669,700 202,700 5.3
09/01/2026
11.20
 8,035,600 12.10 12.15 11.20 101,700 251,500 -1.7
08/01/2026
12
 1,409,600 12.15 12.40 11.95 40,800 48,200 -0.1
07/01/2026
12.25
 1,380,900 12.05 12.25 12 220,100 3,100 2.6
06/01/2026
12.05
 2,531,400 11.90 12.40 11.90 433,400 77,200 4.3
05/01/2026
11.80
 2,850,800 12.50 12.70 11.80 255,500 176,700 0.9
31/12/2025
12.50
 1,841,700 12.60 12.70 12.45 50,700 2,400 0.6
30/12/2025
12.70
 1,762,200 12.90 12.90 12.60 151,500 11,400 1.8
29/12/2025
12.85
 919,300 13.05 13.15 12.85 87,000 9,000 1.0
26/12/2025
13.05
 2,409,300 12.90 13.10 12.55 0 0 0
25/12/2025
13.05
 1,458,600 13.20 13.30 13.05 166,500 121,700 0.6
24/12/2025
13.20
 637,100 13.20 13.40 13.15 94,700 83,700 0.1
23/12/2025
13.20
 806,500 13.50 13.55 13.20 16,700 43,100 -0.4
22/12/2025
13.45
 809,200 13.25 13.55 13.25 51,600 17,100 0.5
19/12/2025
13.35
 1,047,200 13.30 13.40 13.10 115,500 43,800 1.0
18/12/2025
13.35
 794,900 13.30 13.40 13.10 39,200 43,100 -0.1
17/12/2025
13.25
 610,700 13.40 13.45 13.20 55,100 0 0.7
16/12/2025
13.35
 1,486,000 12.95 13.40 12.60 344,000 0 4.5
15/12/2025
13
 1,783,800 13.10 13.45 13 142,800 3,700 1.8
12/12/2025
13.05
 1,526,800 13.85 13.90 13.05 18,400 5,300 0.2
11/12/2025
13.80
 990,100 13.75 13.90 13.70 400 12,400 -0.2
10/12/2025
13.75
 557,500 13.75 13.85 13.70 1,100 17,600 -0.2
09/12/2025
13.80
 2,142,300 13.90 14 13.45 3,300 270,700 -3.7
08/12/2025
13.90
 1,345,400 14.15 14.15 13.80 9,300 352,500 -4.8
05/12/2025
14.05
 1,137,500 14.45 14.45 14 6,300 92,600 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |