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)
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
31/08/2023
7.07
 4,615,900 7.15 7.19 7.03 50,200 229,300 -1.3
30/08/2023
7.15
 5,654,700 6.93 7.32 6.99 38,600 53,300 -0.1
29/08/2023
6.93
 5,573,200 6.66 7.08 6.74 78,700 3,200 0.6
28/08/2023
6.66
 5,150,900 6.63 6.73 6.58 180,800 76,900 0.7
25/08/2023
6.63
 5,705,100 6.74 6.82 6.51 54,200 67,100 -0.1
24/08/2023
6.74
 5,095,400 6.74 6.81 6.60 27,700 42,500 -0.1
23/08/2023
6.74
 3,867,600 6.81 7.08 6.68 1,000 343,000 -2.5
22/08/2023
6.81
 7,873,900 6.37 6.81 6.18 245,600 106,800 1.0
21/08/2023
6.37
 6,867,800 6.50 6.60 6.09 690,100 2,000 4.6
18/08/2023
6.50
 7,396,700 6.98 6.98 6.50 293,800 14,600 2.0
17/08/2023
6.98
 6,828,000 7.37 7.45 6.98 23,300 169,200 -1.1
16/08/2023
7.37
 3,972,000 7.50 7.53 7.27 9,800 47,200 -0.3
15/08/2023
7.50
 8,389,900 7.42 7.64 7.17 16,800 437,700 -3.3
14/08/2023
7.42
 8,133,600 6.93 7.42 7.08 64,000 266,900 -1.6
11/08/2023
6.93
 8,361,200 6.53 6.93 6.42 242,800 11,600 1.6
10/08/2023
6.53
 6,530,100 6.79 6.79 6.51 102,200 1,300 0.7
09/08/2023
6.79
 8,990,300 6.55 6.89 6.51 42,000 199,800 -1.1
08/08/2023
6.55
 17,676,000 6.12 6.55 6.42 10,800 244,700 -1.6
07/08/2023
6.12
 3,205,800 5.73 6.12 5.94 50,000 52,500 -0.0
04/08/2023
5.73
 9,911,900 5.36 5.73 5.37 248,500 21,400 1.4
03/08/2023
5.36
 4,233,600 5.30 5.43 5.28 100 0 0.0
02/08/2023
5.30
 3,546,600 5.13 5.30 5.09 282,600 0 1.6
01/08/2023
5.13
 6,416,300 5.39 5.45 5.13 21,200 205,200 -1.0
31/07/2023
5.39
 4,887,300 5.13 5.47 5.16 300 157,600 -0.9
28/07/2023
5.13
 5,381,700 4.97 5.17 5.01 9,600 136,700 -0.7
27/07/2023
4.97
 3,478,800 4.87 4.97 4.86 0 117,300 -0.6
26/07/2023
4.87
 5,076,600 4.81 4.95 4.81 600 171,500 -0.9
25/07/2023
4.81
 2,344,000 4.81 4.86 4.76 5,900 0 0.0
24/07/2023
4.81
 2,657,800 4.74 4.85 4.72 160,500 400 0.8
21/07/2023
4.74
 1,266,600 4.71 4.76 4.69 7,400 0 0.0
20/07/2023
4.71
 1,335,700 4.72 4.72 4.62 2,000 14,700 -0.1
19/07/2023
4.72
 2,559,300 4.79 4.81 4.70 19,000 164,800 -0.7
18/07/2023
4.79
 1,660,400 4.83 4.84 4.76 0 10,500 -0.1
17/07/2023
4.83
 3,874,100 4.74 4.88 4.77 168,000 400,100 -1.2
14/07/2023
4.74
 3,011,200 4.75 4.81 4.72 25,600 464,300 -2.2
13/07/2023
4.75
 1,700,400 4.75 4.80 4.73 3,500 75,400 -0.4
12/07/2023
4.75
 1,830,200 4.77 4.86 4.73 0 34,100 -0.2
11/07/2023
4.77
 6,467,900 4.59 4.81 4.61 108,800 0 0.5
10/07/2023
4.59
 1,857,000 4.56 4.60 4.55 86,400 14,000 0.4
07/07/2023
4.56
 1,398,800 4.57 4.62 4.52 0 23,600 -0.1
06/07/2023
4.57
 2,482,300 4.53 4.65 4.49 3,000 43,100 -0.2
05/07/2023
4.53
 2,041,200 4.49 4.55 4.51 145,700 0 0.7
04/07/2023
4.49
 1,101,300 4.45 4.55 4.42 2,100 55,700 -0.3
03/07/2023
4.45
 1,676,100 4.51 4.57 4.42 200 263,600 -1.2
30/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
30/06/2023
4.51
 1,813,300 4.54 4.61 4.48 4,000 155,400 -0.7
29/06/2023
4.54
 2,094,700 4.57 4.57 4.50 28,600 400 0.1
28/06/2023
4.57
 2,859,900 4.53 4.59 4.53 94,200 0 0.5
27/06/2023
4.53
 1,835,400 4.56 4.60 4.51 4,600 38,800 -0.2
26/06/2023
4.56
 2,451,700 4.64 4.66 4.52 16,000 77,100 -0.3
23/06/2023
4.64
 1,668,900 4.69 4.70 4.60 2,500 57,000 -0.3
22/06/2023
4.69
 2,337,400 4.60 4.71 4.59 104,800 0 0.6
21/06/2023
4.60
 1,183,200 4.54 4.60 4.52 170,300 20,000 0.8
20/06/2023
4.54
 760,500 4.45 4.54 4.45 39,500 600 0.2
19/06/2023
4.45
 2,090,800 4.51 4.51 4.41 0 0 0
16/06/2023
4.51
 2,375,600 4.52 4.60 4.47 20,000 71,600 -0.3
15/06/2023
4.52
 1,588,400 4.60 4.62 4.51 5,000 53,700 -0.3
14/06/2023
4.60
 1,990,400 4.70 4.75 4.59 0 66,200 -0.4
13/06/2023
4.70
 2,221,900 4.72 4.76 4.67 0 50,800 -0.3
12/06/2023
4.72
 2,680,500 4.62 4.72 4.63 0 77,600 -0.4
09/06/2023
4.62
 2,400,200 4.65 4.67 4.50 17,000 54,600 -0.2
08/06/2023
4.65
 4,343,400 4.56 4.79 4.57 43,600 14,700 0.2
07/06/2023
4.56
 3,183,000 4.45 4.62 4.46 5,700 71,000 -0.3
06/06/2023
4.45
 2,571,000 4.39 4.49 4.38 286,500 600 1.5
05/06/2023
4.39
 1,786,800 4.39 4.47 4.38 59,600 0 0.3
02/06/2023
4.39
 3,831,100 4.47 4.56 4.39 1,000 134,700 -0.7
01/06/2023
4.47
 3,536,600 4.37 4.57 4.39 40,200 42,100 -0.0
31/05/2023
4.37
 3,392,800 4.31 4.44 4.32 0 12,400 -0.1
30/05/2023
4.31
 3,359,000 4.41 4.45 4.28 5,900 52,800 -0.2
29/05/2023
4.41
 3,335,100 4.24 4.44 4.27 135,800 20,000 0.6
26/05/2023
4.24
 2,813,300 4.11 4.27 4.12 130,000 68,000 0.3
25/05/2023
4.11
 1,798,200 4.15 4.17 4.11 93,900 0 0.4
24/05/2023
4.15
 2,514,800 4.10 4.22 4.10 156,300 10,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |