CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

11.65
-0.20
(-1.69%)
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
(2026-05-19) 		-1.15 -8.85% 42,932,000 -197,467 0
11.10
13
11.65
2 tháng
(2026-04-20) 		-1.65 -12.22% 97,840,500 -1,890,721 0
11.10
13.50
11.65
3 tháng
(2026-03-20) 		0.80 7.24% 183,252,700 -1,286,121 22.0
10.80
14.10
11.65
6 tháng
(2025-12-22) 		-1.60 -11.90% 295,566,400 -1,386,221 21.5
9.82
14.10
11.65
12 tháng
(2025-06-23) 		-2.85 -19.39% 1,053,236,600 -2,909,721 5.0
9.82
19.70
11.65
24 tháng
(2024-06-28) 		1.80 17.94% 1,815,492,700 -19,944,453 -168.2
6.94
19.70
11.65
36 tháng
(2023-07-04) 		7.36 163.89% 2,666,861,000 -3,406,867 0.6
4.49
19.70
11.65
60 tháng
(2021-07-14) 		7.17 153.23% 4,027,842,800 -6,622,074 -48.8
2.37
19.70
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
11.65
 940,600 12 12 11.65 0 1,100 0
17/06/2026
11.85
 2,785,300 11.75 12.10 11.70 65,500 200,500 0
16/06/2026
11.55
 1,185,800 11.35 11.65 11.35 62,800 93,500 0
15/06/2026
11.30
 743,600 11.30 11.40 11.15 18,700 20,700 0
12/06/2026
11.15
 806,700 11.30 11.35 11.15 42,000 102,800 0
11/06/2026
11.25
 524,300 11.25 11.30 11.05 0 17,400 0
10/06/2026
11.20
 1,446,300 11.05 11.50 11 87,000 111,800 0
09/06/2026
11.10
 671,400 11.10 11.20 10.95 3,300 26,700 0
08/06/2026
11.10
 1,627,500 11.10 11.20 10.85 107,300 40,700 0
05/06/2026
11.20
 790,100 11.35 11.35 11.10 200 44,800 0
04/06/2026
11.30
 912,400 11.20 11.30 11.10 0 29,800 0
03/06/2026
11.25
 1,380,800 11.15 11.35 11.10 198,100 800 0
02/06/2026
11.10
 2,205,700 11.60 11.65 11.10 227,400 167,300 0
01/06/2026
11.60
 1,221,500 11.60 11.70 11.40 40,100 22,100 0
29/05/2026
11.50
 1,192,200 11.40 11.70 11.40 223,200 1,600 0
28/05/2026
11.40
 1,738,900 11.85 11.90 11.35 18,200 1,600 0
27/05/2026
11.80
 1,326,400 12.10 12.10 11.80 13,900 36,367 0
26/05/2026
12
 2,724,300 11.95 12.35 11.90 11,300 2,700 0
25/05/2026
12.05
 1,556,000 11.85 12.15 11.80 0 33,700 0
22/05/2026
11.95
 1,438,300 11.90 12.15 11.85 3,900 47,300 0
21/05/2026
11.85
 3,816,600 12.15 12.30 11.60 500 178,700 0
20/05/2026
12.10
 9,401,000 12.90 13 12.10 33,700 164,000 0
19/05/2026
13
 3,436,900 13.50 13.50 13 9,400 19,100 0
18/05/2026
13.35
 6,070,600 12.80 13.40 12.70 205,900 1,200 0
15/05/2026
13
 4,179,400 12.80 13.30 12.65 226,300 102,800 0
14/05/2026
12.70
 1,090,500 12.65 12.90 12.65 19,100 86,900 0
13/05/2026
12.70
 2,003,800 12.85 13.05 12.70 0 130,400 0
12/05/2026
12.85
 2,046,800 12.80 13.25 12.80 9,600 237,800 0
11/05/2026
12.80
 3,286,300 13.10 13.25 12.65 73,400 115,300 0
08/05/2026
12.95
 1,790,200 13.10 13.20 12.85 900 662,000 0
07/05/2026
13.20
 2,942,200 13.15 13.40 13 123,100 356,700 0
06/05/2026
13.15
 1,450,300 12.85 13.15 12.70 8,300 62,100 0
05/05/2026
12.80
 3,073,000 13.10 13.25 12.60 96,500 173,400 0
04/05/2026
13.10
 3,806,800 13.10 13.75 13.05 423,500 113,600 0
29/04/2026
13
 3,450,900 13.25 13.50 13 154,700 144,200 0
28/04/2026
13.30
 2,841,100 13.30 13.60 13 126,100 27,900 0
24/04/2026
13.30
 3,976,700 12.90 13.35 12.45 136,200 197,100 0
23/04/2026
12.80
 4,026,300 13 13.10 12.55 146,600 331,000 0
22/04/2026
13
 2,829,700 13.15 13.40 12.90 27,900 337,354 0
21/04/2026
13.25
 3,505,000 13.50 13.50 13.05 64,200 274,900 0
20/04/2026
13.50
 2,538,900 13.40 13.55 13.25 14,700 195,600 0
17/04/2026
13.50
 2,716,200 13.75 13.95 13.45 107,300 407,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |