CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.05
0.05
(0.45%)
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
(2025-12-29) 		-1.85 -14.40% 45,443,600 1,259,100 15.1
11
12.85
11.05
2 tháng
(2025-11-28) 		-3.10 -21.99% 72,041,500 1,030,700 11.4
11
14.45
11.05
3 tháng
(2025-10-29) 		-4.65 -29.71% 121,115,000 -630,500 -14.9
11
15.65
11.05
6 tháng
(2025-07-31) 		-7.90 -41.80% 612,719,500 -2,698,000 -50.3
11
19.70
11.05
12 tháng
(2025-02-03) 		3.78 52.35% 1,344,294,300 -11,281,908 -118.9
7.21
19.70
11.05
24 tháng
(2024-02-07) 		2.92 36.06% 1,876,883,100 -626,304 -5.8
6.94
19.70
11.05
36 tháng
(2023-02-13) 		7.43 207.89% 2,635,249,000 -1,514,592 -8.4
3.48
19.70
11.05
60 tháng
(2021-02-22) 		6.21 129.71% 4,182,923,800 -7,489,353 -76.4
2.37
19.70
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
16.55
 6,131,500 16.55 16.65 16.25 107,000 330,900 -3.7
14/07/2025
16.50
 6,569,100 16.40 16.70 16 1,053,600 388,500 10.9
11/07/2025
16.30
 7,869,200 16.30 16.50 16 672,300 615,000 0
10/07/2025
16.35
 4,287,900 16.35 16.50 16.10 384,500 439,000 0
09/07/2025
16.15
 8,992,200 16.40 16.45 16.05 239,600 1,085,900 0
08/07/2025
16.45
 5,955,100 16.60 16.75 16.05 223,500 630,400 -6.8
07/07/2025
16.40
 7,859,800 15.90 16.45 15.70 802,600 1,322,800 -8.2
04/07/2025
15.75
 12,705,000 15.30 16.10 15.20 1,925,100 456,800 22.9
03/07/2025
15.20
 5,745,800 15.15 15.65 15 563,000 362,700 3.0
02/07/2025
15.20
 4,422,500 14.80 15.20 14.65 1,487,300 400 22.5
01/07/2025
14.80
 5,157,300 15.20 15.20 14.75 3,800 571,800 -8.5
30/06/2025
15.25
 5,287,800 15.10 15.35 15 1,122,600 26,700 16.6
27/06/2025
15.15
 2,922,200 15.05 15.20 14.95 2,700 380,700 -5.7
26/06/2025
15.10
 5,462,700 14.95 15.35 14.80 275,400 590,900 -4.7
25/06/2025
14.95
 4,235,300 14.90 15 14.65 9,200 187,700 -2.7
24/06/2025
14.90
 4,147,700 14.90 15.10 14.80 38,800 417,200 -5.7
23/06/2025
14.70
 6,957,200 14.70 14.90 14.45 701,700 113,500 8.6
20/06/2025
14.90
 7,424,800 15 15.05 14.70 303,200 884,800 -8.7
19/06/2025
15.05
 4,896,200 15.25 15.25 14.85 1,000 279,900 -4.2
18/06/2025
15.25
 7,685,400 15.90 15.90 15.15 3,100 2,483,300 -38.2
17/06/2025
15.50
 6,911,500 15.25 15.75 15.25 1,040,900 477,000 8.8
16/06/2025
15.30
 6,707,200 15.25 15.60 15 442,700 227,100 3.3
13/06/2025
15.30
 12,292,500 15.15 15.40 14.65 761,900 1,392,400 -9.5
12/06/2025
15.50
 10,304,800 15.60 15.70 15.25 1,811,500 121,800 26.0
11/06/2025
15.50
 4,334,000 15.65 15.65 15.15 201,100 355,300 -2.4
10/06/2025
15.60
 6,042,400 15.80 15.80 15.35 108,300 347,900 -3.8
09/06/2025
15.70
 7,934,200 15 16.10 14.90 277,700 151,000 2.0
06/06/2025
15.15
 8,118,300 14.85 15.20 14.45 1,744,600 11,500 25.7
05/06/2025
14.70
 10,541,600 14.65 14.80 14.05 496,200 934,600 -6.4
04/06/2025
14.80
 7,776,600 15.15 15.20 14.70 74,600 458,100 -5.7
03/06/2025
15.15
 6,597,900 15.20 15.25 14.75 100,200 2,001,800 -28.5
02/06/2025
15.15
 6,917,100 14.50 15.15 14.50 1,047,700 271,700 11.6
30/05/2025
14.70
 5,724,100 14.80 14.80 14.45 385,200 492,000 -1.5
29/05/2025
14.75
 5,408,200 14.45 14.90 14.40 865,800 628,400 3.4
28/05/2025
14.40
 8,224,200 14.95 15 14.20 103,700 1,720,500 -23.8
27/05/2025
14.65
 7,217,900 14.65 15.10 14.35 254,100 715,000 -6.8
26/05/2025
14.60
 16,330,500 14.30 14.85 13.80 1,956,900 737,800 17.3
23/05/2025
13.90
 10,305,900 13.55 14 13.40 1,750,800 17,400 23.9
22/05/2025
13.35
 10,420,900 13.30 13.95 13.10 615,900 1,053,300 0
21/05/2025
13.35
 8,219,400 13.60 13.60 12.95 282,200 1,994,900 -22.5
20/05/2025
13.25
 7,462,200 13.05 13.25 12.85 369,100 523,200 -2.0
19/05/2025
13
 9,537,800 13 13.35 12.85 1,277,400 298,900 0
16/05/2025
13.20
 8,896,700 13.20 13.80 13.05 1,126,600 265,800 0
15/05/2025
13.20
 10,782,500 13.40 13.40 12.65 1,025,800 451,000 0
14/05/2025
13.25
 6,578,600 13.05 13.55 12.90 406,200 1,116,400 0
13/05/2025
13.05
 9,974,600 13.20 13.25 12.85 238,300 216,700 0
12/05/2025
13.05
 14,049,900 12.60 13.20 12.45 318,400 27,500 0
09/05/2025
12.35
 11,144,500 12.45 12.85 12.25 976,100 543,600 0
08/05/2025
12.25
 14,409,900 11.50 12.25 11.50 372,300 59,500 0
07/05/2025
11.35
 4,305,700 11.20 11.40 11 232,600 557,200 0
06/05/2025
11.15
 5,498,000 11.10 11.40 11.10 186,100 780,400 0
05/05/2025
11
 1,804,800 11.10 11.25 10.85 100,300 54,500 0
29/04/2025
11
 4,048,800 10.85 11.20 10.60 484,200 106,600 4.1
28/04/2025
10.85
 3,757,600 11 11 10.55 873,400 49,500 8.8
25/04/2025
11
 4,129,100 11.45 11.45 11 38,400 270,800 -2.6
24/04/2025
11.30
 6,653,100 11.35 11.60 11.10 116,700 1,012,700 -10.2
23/04/2025
11.30
 5,769,600 11.30 11.50 10.95 144,700 8,100 1.5
22/04/2025
11
 10,674,000 11.05 11.45 10.40 279,000 736,700 -5.2
21/04/2025
11.15
 6,506,100 11 11.40 10.75 1,024,700 491,700 5.8
18/04/2025
11
 5,481,100 11.40 11.50 11 11,600 632,200 -7.0
17/04/2025
11.15
 9,980,100 10.40 11.20 10.40 575,400 592,936 -0.3
16/04/2025
10.50
 5,419,200 10.50 10.70 10.10 654,400 322,200 3.4
15/04/2025
10.50
 5,843,100 10.90 11 10.20 542,300 333,900 2.1
14/04/2025
10.90
 5,317,100 10.55 10.95 10.35 692,100 504,800 2.0

Chính sách bảo mật | Điều khoản sử dụng |