CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11
-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)
23/01/2024
6.81
 799,200 6.79 6.86 6.78 0 0 0
22/01/2024
6.82
 1,510,500 6.89 6.89 6.75 6,000 33,200 -0.2
19/01/2024
6.85
 1,840,900 6.88 6.93 6.85 17,800 3,400 0.1
18/01/2024
6.86
 1,446,200 6.89 6.95 6.84 19,700 0 0.1
17/01/2024
6.86
 1,215,400 6.92 6.94 6.86 67,400 0 0.5
16/01/2024
6.88
 1,428,000 6.86 6.92 6.83 800 5,500 -0.0
15/01/2024
6.87
 2,749,600 6.89 6.99 6.87 156,200 0 1.2
12/01/2024
6.84
 3,125,700 6.83 6.94 6.75 11,200 11,900 -0.0
11/01/2024
6.94
 1,864,400 7.05 7.06 6.92 31,200 3,700 0.2
10/01/2024
7.01
 3,372,800 6.93 7.04 6.90 51,300 0 0.4
09/01/2024
6.98
 3,054,900 6.91 7.08 6.91 54,000 10,800 0.3
08/01/2024
6.90
 2,009,600 6.98 7.06 6.90 0 32,500 -0.2
05/01/2024
6.98
 4,141,900 6.84 6.98 6.77 46,500 1,300 0.3
04/01/2024
6.83
 2,543,900 6.98 6.98 6.83 0 91,300 -0.7
03/01/2024
6.95
 4,182,400 6.71 6.98 6.70 87,000 137,700 -0.4
02/01/2024
6.71
 3,023,100 6.83 6.83 6.68 39,400 66,300 -0.2
29/12/2023
6.79
 1,608,900 6.81 6.87 6.79 19,500 12,100 0.1
28/12/2023
6.81
 2,340,200 6.89 6.92 6.81 22,100 22,800 -0.0
27/12/2023
6.89
 2,120,600 6.79 6.97 6.78 15,400 0 0.1
26/12/2023
6.79
 2,169,700 6.79 6.88 6.76 31,900 0 0.2
25/12/2023
6.79
 2,745,700 6.83 6.92 6.70 16,800 0 0.1
22/12/2023
6.83
 2,785,400 6.93 7.08 6.76 3,500 68,000 -0.5
21/12/2023
6.93
 3,309,700 6.79 6.99 6.70 101,600 800 0.7
20/12/2023
6.79
 3,255,600 6.81 6.92 6.65 15,300 12,900 0.0
19/12/2023
6.81
 4,785,600 6.98 7.21 6.61 38,300 247,800 -1.5
18/12/2023
6.98
 12,008,400 6.53 6.98 6.56 57,700 92,200 -0.2
15/12/2023
6.53
 3,393,700 6.29 6.58 6.29 190,800 0 1.3
14/12/2023
6.29
 1,948,000 6.28 6.42 6.29 34,100 0 0.2
13/12/2023
6.28
 3,648,700 6.41 6.47 6.28 23,700 348,200 -2.2
12/12/2023
6.41
 1,949,000 6.35 6.44 6.35 35,200 0 0.2
11/12/2023
6.35
 2,071,100 6.38 6.50 6.33 6,600 8,900 -0.0
08/12/2023
6.38
 3,894,900 6.28 6.65 6.28 10,600 119,400 -0.7
07/12/2023
6.28
 3,811,900 6.34 6.40 6.14 24,600 20,200 0.0
06/12/2023
6.34
 3,905,400 6.14 6.47 6.13 42,000 6,000 0.2
05/12/2023
6.14
 2,880,900 6.09 6.16 6.08 29,600 0 0.2
04/12/2023
6.09
 3,958,700 5.86 6.11 5.89 138,200 500 0.9
01/12/2023
5.86
 1,117,100 5.87 5.93 5.82 129,100 85,700 0.3
30/11/2023
5.87
 1,463,200 5.85 5.99 5.85 19,900 73,900 -0.3
29/11/2023
5.85
 1,333,800 5.84 5.91 5.82 2,400 15,700 -0.1
28/11/2023
5.84
 1,099,600 5.79 5.84 5.69 44,900 96,600 -0.3
27/11/2023
5.79
 825,900 5.85 5.97 5.77 0 44,800 -0.3
24/11/2023
5.85
 2,789,900 5.94 5.96 5.72 3,500 36,600 -0.2
23/11/2023
5.94
 3,478,300 6.06 6.23 5.94 28,900 0 0.2
22/11/2023
6.06
 1,374,300 6.06 6.13 5.99 1,900 21,700 -0.1
21/11/2023
6.06
 1,518,100 6.03 6.14 6 1,400 3,600 -0.0
20/11/2023
6.03
 1,482,100 5.93 6.06 5.80 84,400 19,700 0.4
17/11/2023
5.93
 5,955,100 5.92 6.21 5.90 4,200 20,500 -0.1
16/11/2023
5.92
 1,065,400 5.83 5.92 5.73 0 0 0
15/11/2023
5.83
 2,254,100 5.81 5.96 5.80 39,700 26,300 0.1
14/11/2023
5.81
 1,212,200 5.78 5.91 5.77 5,400 4,300 0.0
13/11/2023
5.78
 1,798,900 5.83 5.97 5.75 300 13,100 -0.1
10/11/2023
5.83
 2,045,200 5.85 5.99 5.75 51,200 11,300 0.2
09/11/2023
5.85
 2,592,800 5.75 5.94 5.74 59,300 68,800 -0.1
08/11/2023
5.75
 1,586,800 5.39 5.75 5.40 59,800 5,500 0.3
07/11/2023
5.39
 1,036,900 5.42 5.46 5.38 52,100 6,900 0.3
06/11/2023
5.42
 793,900 5.42 5.49 5.38 10,000 38,700 -0.2
03/11/2023
5.42
 1,412,000 5.36 5.53 5.37 47,400 48,000 -0.0
02/11/2023
5.36
 1,608,700 5.01 5.36 5.11 10,300 16,300 -0.0
01/11/2023
5.01
 2,018,200 4.91 5.11 4.86 174,900 15,000 0.8
31/10/2023
4.91
 2,575,000 5.24 5.35 4.88 48,000 50,000 -0.0
30/10/2023
5.24
 918,300 5.49 5.52 5.24 0 0 0
27/10/2023
5.49
 1,801,400 5.47 5.59 5.24 11,100 46,300 -0.2
26/10/2023
5.47
 4,340,900 5.88 5.88 5.47 0 47,400 -0.3
25/10/2023
5.88
 1,120,100 5.95 6.02 5.88 5,500 18,100 -0.1
24/10/2023
5.95
 1,695,700 5.85 5.95 5.85 28,900 0 0.2
23/10/2023
5.85
 1,063,600 5.85 5.95 5.82 0 1,200 -0.0
20/10/2023
5.85
 1,536,900 5.72 5.90 5.71 14,100 2,100 0.1
19/10/2023
5.72
 1,582,100 5.83 5.87 5.66 200 0 0.0
18/10/2023
5.83
 2,717,800 5.99 6.04 5.58 0 6,300 -0.0
17/10/2023
5.99
 1,150,800 6.16 6.21 5.99 31,700 0 0.2
16/10/2023
6.16
 2,381,800 6.04 6.25 6.08 0 100 -0.0
13/10/2023
6.04
 1,978,100 6.08 6.11 5.90 6,300 4,400 0.0
12/10/2023
6.08
 1,798,600 6.08 6.22 6.07 0 0 0
11/10/2023
6.08
 1,550,500 6.04 6.08 5.94 11,100 2,900 0.1
10/10/2023
6.04
 1,934,000 6.08 6.15 6.01 11,200 0 0.1
09/10/2023
6.08
 1,497,700 6.03 6.08 5.94 0 45,600 -0.3
06/10/2023
6.03
 3,439,600 5.66 6.04 5.66 35,200 175,300 -0.8
05/10/2023
5.66
 1,949,100 5.68 5.77 5.58 0 0 0
04/10/2023
5.68
 1,586,800 5.60 5.78 5.47 105,700 4,600 0.6
03/10/2023
5.60
 3,781,500 6.02 6.02 5.60 3,300 17,400 -0.1
02/10/2023
6.02
 2,124,800 5.92 6.04 5.85 0 24,800 -0.2
29/09/2023
5.92
 2,217,500 6.01 6.08 5.91 10,000 48,400 -0.2
28/09/2023
6.01
 1,421,400 6.12 6.12 5.89 0 500 -0.0
27/09/2023
6.12
 5,366,700 5.89 6.12 5.57 42,200 400 0.3
26/09/2023
5.89
 5,654,800 6.32 6.41 5.89 49,400 20,700 0.2
25/09/2023
6.32
 8,331,900 6.79 6.89 6.32 3,800 71,000 -0.5
22/09/2023
6.79
 5,819,900 7.28 7.28 6.77 0 86,800 -0.6
21/09/2023
7.28
 10,677,900 7.03 7.41 7.01 20,700 42,000 -0.2
20/09/2023
7.03
 3,334,700 6.84 7.06 6.85 77,900 6,100 0.5
19/09/2023
6.84
 2,870,800 6.75 6.84 6.64 85,700 12,400 0.5
18/09/2023
6.75
 3,940,300 6.84 6.88 6.64 0 0 0
15/09/2023
6.84
 2,903,200 6.97 7.02 6.79 0 125,100 -0.9
14/09/2023
6.97
 4,487,200 6.98 7.03 6.77 42,500 304,400 -1.9
13/09/2023
6.98
 7,463,000 6.89 7.25 6.86 17,100 118,800 -0.8
12/09/2023
6.89
 2,868,300 6.73 6.89 6.64 93,500 63,500 0.2
11/09/2023
6.73
 5,810,000 6.99 7.08 6.73 1,400 355,600 -2.6
08/09/2023
6.99
 5,793,200 6.97 7.14 6.93 77,000 42,600 0.3
07/09/2023
6.97
 5,215,800 6.75 7.08 6.79 187,500 61,600 0.9
06/09/2023
6.75
 7,655,600 6.79 6.84 6.63 8,700 20,100 -0.1
05/09/2023
6.79
 8,033,700 7.07 7.20 6.78 1,300 265,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |