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)
09/03/2016
6.59
 1,449,000 6.59 6.66 6.53 170,530 331,260 -1.7
08/03/2016
6.59
 1,604,780 6.66 6.66 6.53 86,010 0 0.9
07/03/2016
6.66
 3,657,540 6.53 6.78 6.66 201,650 30,000 1.8
04/03/2016
6.53
 1,631,140 6.47 6.66 6.47 47,000 19,000 0.3
03/03/2016
6.47
 2,639,870 6.59 6.66 6.47 80,300 50,200 0.3
02/03/2016
6.59
 4,212,760 6.66 6.72 6.53 15,800 2,264,480 -23.5
01/03/2016
6.66
 2,557,530 6.66 6.85 6.59 9,200 0 0.1
29/02/2016
6.66
 3,904,710 6.91 6.91 6.66 0 120,000 -1.3
26/02/2016
6.91
 2,403,550 6.97 7.04 6.85 38,800 0 0.4
25/02/2016
6.97
 7,245,320 6.97 7.16 6.91 15,000 2,000,000 -22.1
24/02/2016
6.97
 2,913,600 6.97 7.04 6.85 5,800 0 0.1
23/02/2016
6.97
 4,297,130 6.97 7.23 6.91 318,000 100,000 2.4
22/02/2016
6.97
 9,985,300 6.53 6.97 6.59 211,000 3,697,190 -37.9
19/02/2016
6.53
 2,329,250 6.53 6.59 6.47 61,300 53,860 0.1
18/02/2016
6.53
 1,455,150 6.40 6.53 6.40 0 198,880 -2.0
17/02/2016
6.40
 3,553,030 6.59 6.66 6.34 6,300 2,569,270 -26.2
16/02/2016
6.59
 1,945,930 6.28 6.59 6.28 219,280 100 2.2
15/02/2016
6.28
 779,920 6.34 6.34 6.21 66,600 32,000 0.3
05/02/2016
6.34
 1,052,330 6.34 6.47 6.28 110,000 0 1.1
04/02/2016
6.34
 999,220 6.40 6.47 6.34 2,200 3,600 -0.0
03/02/2016
6.40
 1,050,880 6.34 6.40 6.21 0 412,320 -4.1
02/02/2016
6.34
 1,388,930 6.34 6.47 6.34 0 102,770 -1.0
01/02/2016
6.34
 1,587,810 6.40 6.59 6.34 54,000 207,230 -1.6
29/01/2016
6.40
 2,219,930 6.47 6.53 6.34 0 300,000 -3.0
28/01/2016
6.47
 1,925,330 6.53 6.66 6.47 4,000 1,000 0.0
27/01/2016
6.53
 1,873,200 6.28 6.59 6.47 0 0 0
26/01/2016
6.28
 2,215,830 6.47 6.53 6.15 14,000 36,620 -0.2
25/01/2016
6.47
 3,131,860 6.09 6.47 6.21 10,000 100 0.1
22/01/2016
6.09
 3,337,660 6.34 6.53 5.96 49,900 459,030 -3.9
21/01/2016
6.34
 2,740,380 6.66 6.72 6.28 216,060 525,150 -3.2
20/01/2016
6.66
 1,704,800 6.78 6.91 6.66 359,000 337,620 0.2
19/01/2016
6.78
 2,510,990 6.53 6.78 6.59 3,000 329,090 -3.5
18/01/2016
6.53
 4,148,860 6.97 6.97 6.53 51,100 156,700 -1.1
15/01/2016
6.97
 1,825,510 7.23 7.42 6.97 76,300 108,710 -0.4
14/01/2016
7.23
 3,323,740 7.23 7.23 6.85 3,500 600,000 -6.6
13/01/2016
7.23
 4,357,130 7.23 7.67 7.23 101,480 288,240 -2.2
12/01/2016
7.23
 3,122,810 6.78 7.23 6.78 1,286,660 102,800 13.5
11/01/2016
6.78
 1,752,330 6.78 6.91 6.66 44,560 33,410 0.1
08/01/2016
6.78
 6,571,590 7.10 7.10 6.66 256,820 721,200 -5.0
07/01/2016
7.10
 4,526,330 7.61 7.61 7.10 136,680 833,870 -7.7
06/01/2016
7.61
 2,158,770 7.61 7.73 7.54 150,180 997,010 -10.2
05/01/2016
7.61
 3,472,050 7.86 7.86 7.48 88,000 515,430 -5.2
04/01/2016
7.86
 2,107,010 8.18 8.24 7.80 120,000 6,400 1.5
31/12/2015
8.18
 2,412,010 8.05 8.49 8.18 26,290 108,770 -1.1
30/12/2015
8.05
 3,033,780 7.54 8.05 7.54 14,000 624,600 -7.7
29/12/2015
7.54
 4,495,750 7.80 7.80 7.35 550 724,520 -8.6
28/12/2015
7.80
 2,469,660 8.05 8.24 7.80 187,960 20,260 2.1
25/12/2015
8.05
 2,502,600 8.43 8.49 7.99 5,000 0 0.1
24/12/2015
8.43
 1,064,640 8.49 8.62 8.43 30,200 0 0.4
23/12/2015
8.49
 2,101,610 8.62 8.69 8.37 295,500 194,340 1.4
22/12/2015
8.62
 3,758,810 8.62 8.69 8.18 6,000 447,090 -5.9
21/12/2015
8.62
 6,429,550 9.26 9.45 8.62 221,180 271,880 -0.8
18/12/2015
9.26
 13,467,640 9.89 9.89 9.26 7,335,650 5,000 107.1
17/12/2015
9.89
 2,435,320 9.76 9.89 9.76 0 601,500 -9.4
16/12/2015
9.76
 1,979,180 9.64 9.83 9.57 91,500 0 1.4
15/12/2015
9.64
 1,834,450 9.95 9.95 9.64 2,300 0 0.0
14/12/2015
9.95
 5,677,240 9.76 10.02 9.83 1,572,850 100 24.6
11/12/2015
9.76
 1,724,080 9.83 9.83 9.64 0 87,950 -1.3
10/12/2015
9.83
 2,916,270 9.76 9.89 9.70 14,000 470,000 -7.0
09/12/2015
9.76
 2,483,430 9.70 9.76 9.45 0 25,000 -0.4
08/12/2015
9.70
 5,082,730 9.64 9.70 9.26 6,000 1,808,020 -26.8
07/12/2015
9.64
 3,205,410 10.08 10.08 9.57 25,080 13,000 0.2
04/12/2015
10.08
 2,735,720 9.89 10.08 9.83 424,500 0 6.6
03/12/2015
9.89
 1,587,350 10.02 10.02 9.89 420,000 0 6.6
02/12/2015
10.02
 4,625,000 9.89 10.08 9.89 0 1,567,750 -24.6
01/12/2015
9.89
 2,426,720 9.95 10.02 9.76 0 28,800 -0.4
30/11/2015
9.95
 3,489,770 10.14 10.14 9.70 261,100 3,930 4.0
27/11/2015
10.14
 3,074,470 10.14 10.21 9.95 0 44,850 -0.7
26/11/2015
10.14
 6,063,410 10.14 10.33 9.51 94,500 1,651,860 -24.0
25/11/2015
10.14
 16,005,940 10.84 10.84 10.14 570,430 9,477,930 -143.7
24/11/2015
10.84
 6,242,880 11.09 11.16 10.78 335,500 2,286,430 -33.6
23/11/2015
11.09
 6,456,280 10.59 11.09 10.71 83,560 5,010 1.4
20/11/2015
10.59
 2,955,900 10.40 10.65 10.27 31,000 3,000 0.5
19/11/2015
10.40
 1,021,320 10.59 10.59 10.40 102,400 46,500 0.9
18/11/2015
10.59
 6,038,510 10.40 10.65 10.46 269,000 949,120 -11.3
17/11/2015
10.40
 9,565,120 10.33 10.40 9.76 20 33,000 -0.5
16/11/2015
10.33
 2,563,130 10.59 10.59 10.27 0 44,390 -0.7
13/11/2015
10.59
 3,450,630 10.52 10.59 10.40 171,700 67,750 1.7
12/11/2015
10.52
 9,157,770 10.65 10.65 10.14 403,000 700,130 -4.8
11/11/2015
10.65
 993,960 10.59 10.71 10.46 0 0 0
10/11/2015
10.59
 944,500 10.78 10.78 10.40 0 30,000 -0.5
09/11/2015
10.78
 708,800 10.84 10.84 10.59 4,500 0 0.1
06/11/2015
10.84
 1,334,830 10.84 10.90 10.40 304,800 0 5.0
05/11/2015
10.84
 1,183,580 10.71 10.97 10.65 207,000 560 3.5
04/11/2015
10.71
 2,515,000 11.16 11.22 10.71 485,170 0 8.3
03/11/2015
11.16
 1,586,900 11.09 11.22 10.90 23,600 329,220 -5.3
02/11/2015
11.09
 2,132,580 11.47 11.60 11.09 294,490 11,510 5.0
30/10/2015
11.47
 1,637,960 11.66 11.73 11.47 180 27,120 -0.5
29/10/2015
11.66
 1,556,040 11.73 11.92 11.60 19,520 8,910 0.2
28/10/2015
11.73
 2,216,760 11.47 12.05 11.54 42,540 5,750 0.7
27/10/2015
11.47
 2,148,030 11.28 11.54 11.16 405,280 0 7.3
26/10/2015
11.28
 2,720,750 11.54 11.66 11.28 167,340 32,300 2.4
23/10/2015
11.54
 2,389,230 11.73 11.79 11.54 560 0 0.0
22/10/2015
11.73
 3,897,470 11.22 11.73 11.09 526,000 17,590 9.0
21/10/2015
11.22
 5,343,350 10.90 11.35 10.90 1,251,530 5,500 21.9
20/10/2015
10.90
 4,880,400 10.90 10.90 10.40 902,600 654,000 4.1
19/10/2015
10.90
 1,635,340 10.84 10.90 10.65 103,600 470,000 -6.2
16/10/2015
10.84
 1,201,500 10.97 11.09 10.78 6,700 303,010 -5.1
15/10/2015
10.97
 1,275,360 10.65 11.03 10.65 200,000 152,070 0.8
14/10/2015
10.65
 517,190 10.78 10.78 10.65 10 2,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |