CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.20
0.20
(1.82%)
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
(2026-02-11) 		-0.60 -5.17% 37,294,500 337,600 3.0
9.82
12.40
11.20
2 tháng
(2026-01-12) 		-0.55 -4.76% 77,681,500 -508,100 -6.0
9.82
12.40
11.20
3 tháng
(2025-12-15) 		-2 -15.38% 110,256,300 923,000 12.2
9.82
13.45
11.20
6 tháng
(2025-09-15) 		-6.35 -36.60% 373,129,700 -2,704,100 -49.0
9.82
19.70
11.20
12 tháng
(2025-03-18) 		2.18 24.72% 1,326,859,500 -1,593,311 -45.3
8.60
19.70
11.20
24 tháng
(2024-03-25) 		2.52 29.70% 1,844,237,400 -3,912,562 -38.8
6.94
19.70
11.20
36 tháng
(2023-03-29) 		7.36 201.99% 2,633,075,600 -2,066,797 -18.1
3.62
19.70
11.20
60 tháng
(2021-04-08) 		4.92 80.82% 4,067,310,100 -4,996,453 -66.2
2.37
19.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |