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)
16/04/2026
13.90
 4,920,800 13.65 13.90 13.15 43,700 878,300 0
15/04/2026
13.80
 2,600,200 14 14.20 13.60 52,200 4,500 0
14/04/2026
13.95
 3,751,300 14.10 14.30 13.65 195,800 239,600 0
13/04/2026
13.95
 3,236,300 13.75 14.20 13.70 0 203,600 0
10/04/2026
14
 3,220,900 14.30 14.40 13.60 54,500 161,600 0
09/04/2026
14.10
 5,225,800 13.80 14.45 13.65 81,700 81,600 0
08/04/2026
13.80
 4,018,800 13.50 13.80 13.15 58,800 81,100 0
07/04/2026
12.90
 3,937,000 12.60 13.10 12.30 545,200 2,700 3.5
06/04/2026
12.45
 5,628,200 13 13.40 12.45 74,400 177,000 -1.4
03/04/2026
13.35
 2,883,200 13.55 13.60 13 86,800 11,000 0.8
02/04/2026
13.55
 5,609,600 13.35 13.85 12.75 286,400 200 3.2
01/04/2026
13.30
 4,739,600 14.05 14.10 13.30 50,700 2,400 0.6
31/03/2026
13.90
 5,442,200 13.75 14.25 13.25 576,300 37,300 7.5
30/03/2026
13.55
 5,650,200 12.80 13.70 12.80 297,400 268,400 0.4
27/03/2026
13
 5,791,500 12.15 13 12.15 297,400 268,400 0.4
26/03/2026
12.15
 2,759,400 12.05 12.40 12.05 414,700 229,200 2.2
25/03/2026
12.10
 5,339,100 11.90 12.35 11.75 260,500 11,700 2.8
24/03/2026
11.55
 3,551,100 11.20 11.55 11.05 336,800 294,400 0.4
23/03/2026
10.80
 2,974,600 11.05 11.25 10.65 336,800 294,400 0.4
20/03/2026
11.05
 1,416,200 11.10 11.40 11.05 156,100 54,000 1.1
19/03/2026
11.15
 2,042,600 10.80 11.50 10.80 157,800 132,700 0.3
18/03/2026
11.10
 1,195,200 11.15 11.20 10.95 0 203,200 -2.3
17/03/2026
11.15
 976,200 11.40 11.40 11.05 104,500 320,100 -2.5
16/03/2026
11.20
 1,505,300 11.25 11.50 11 224,800 236,500 -0.2
13/03/2026
11.20
 2,060,700 10.75 11.50 10.75 224,800 236,500 -0.2
12/03/2026
11
 2,612,600 11 11.20 10.80 503,900 57,900 4.9
11/03/2026
10.80
 2,174,000 10.40 10.80 10.20 188,300 28,500 1.7
10/03/2026
10.10
 3,665,900 9.80 10.50 9.80 20,900 4,100 0.2
09/03/2026
9.82
 1,564,500 9.82 10.20 9.82 20,900 4,100 0.2
06/03/2026
10.55
 2,373,400 11.25 11.25 10.55 115,200 111,000 0.0
05/03/2026
11
 1,304,600 11.30 11.40 11 201,700 84,100 1.3
04/03/2026
11.05
 2,274,000 11.30 11.50 10.80 86,800 11,000 0.8
03/03/2026
11.30
 1,531,000 11.20 11.50 11.15 129,700 311,300 -2.1
02/03/2026
11.15
 2,923,500 11.10 11.40 11.10 0 66,400 -0.7
27/02/2026
11.75
 2,556,400 12 12 11.45 1,800 189,400 -2.2
26/02/2026
12
 927,300 12.15 12.15 11.85 25,100 98,800 -0.9
25/02/2026
12.15
 2,138,600 12.45 12.45 12 228,000 310,900 -1.0
24/02/2026
12.40
 1,646,000 12.25 12.40 12.10 75,700 77,900 -0.0
23/02/2026
12.30
 1,297,700 12.35 12.35 12.10 26,300 122,400 -1.2
13/02/2026
12.30
 2,864,500 12.10 12.30 11.95 72,500 262,900 -2.3
12/02/2026
12.20
 3,220,300 11.85 12.20 11.55 312,400 81,300 2.7
11/02/2026
11.60
 2,220,200 10.85 11.60 10.85 150,500 100 1.7
10/02/2026
10.85
 1,011,300 10.70 11 10.70 89,700 69,700 0.2
09/02/2026
10.80
 815,200 11 11 10.70 400 540,600 -5.9
06/02/2026
10.80
 2,220,100 11.15 11.15 10.75 400 540,600 -5.9
05/02/2026
11.20
 1,563,000 11.40 11.55 11.20 112,600 197,900 -1.0
04/02/2026
11.40
 1,388,700 11.25 11.45 11.20 286,400 200 3.2
03/02/2026
11.25
 1,207,500 11.20 11.40 11.15 0 66,400 -0.7
02/02/2026
11.20
 1,704,300 11.40 11.60 11.15 17,100 201,900 -2.1
30/01/2026
11.55
 2,067,700 11.35 11.70 11.30 230,000 128,800 1.2
29/01/2026
11.30
 1,043,900 11.35 11.40 11.20 65,500 13,200 0.6
28/01/2026
11.20
 1,470,300 11.20 11.40 10.95 63,200 404,500 -3.8
27/01/2026
11.05
 1,182,900 11.05 11.35 11 122,200 167,300 -0.5
26/01/2026
11
 1,655,100 11.55 11.55 11 500 337,600 -3.8
23/01/2026
11.55
 1,390,500 11.90 11.95 11.45 15,500 314,700 -3.5
22/01/2026
11.75
 4,705,500 11.10 11.75 11.05 754,200 1,100 8.6
21/01/2026
11
 2,512,200 11.25 11.35 10.90 43,400 358,800 -3.5
20/01/2026
11.35
 1,186,400 11.45 11.45 11.20 176,600 400 2.0
19/01/2026
11.30
 872,300 11.50 11.50 11.25 120,500 14,900 1.2
16/01/2026
11.35
 1,896,300 11.60 11.60 11.20 10,200 363,500 -4.0
15/01/2026
11.40
 1,993,300 11.40 11.60 11.25 300,000 153,600 1.7
14/01/2026
11.45
 3,075,700 11.90 11.90 11.30 143,600 192,400 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |