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)
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
19/01/2026
11.30
 872,300 11.50 11.50 11.25 120,500 14,900 1.2
16/01/2026
11.35
 1,896,300 11.60 11.60 11.20 10,200 363,500 -4.0
15/01/2026
11.40
 1,993,300 11.40 11.60 11.25 300,000 153,600 1.7
14/01/2026
11.45
 3,075,700 11.90 11.90 11.30 143,600 192,400 -0.6
13/01/2026
11.90
 2,339,000 11.85 11.95 11.70 253,100 49,700 2.4
12/01/2026
11.55
 3,085,800 11.20 11.70 10.90 669,700 202,700 5.3
09/01/2026
11.20
 8,035,600 12.10 12.15 11.20 101,700 251,500 -1.7
08/01/2026
12
 1,409,600 12.15 12.40 11.95 40,800 48,200 -0.1
07/01/2026
12.25
 1,380,900 12.05 12.25 12 220,100 3,100 2.6
06/01/2026
12.05
 2,531,400 11.90 12.40 11.90 433,400 77,200 4.3
05/01/2026
11.80
 2,850,800 12.50 12.70 11.80 255,500 176,700 0.9
31/12/2025
12.50
 1,841,700 12.60 12.70 12.45 50,700 2,400 0.6
30/12/2025
12.70
 1,762,200 12.90 12.90 12.60 151,500 11,400 1.8
29/12/2025
12.85
 919,300 13.05 13.15 12.85 87,000 9,000 1.0
26/12/2025
13.05
 2,409,300 12.90 13.10 12.55 0 0 0
25/12/2025
13.05
 1,458,600 13.20 13.30 13.05 166,500 121,700 0.6
24/12/2025
13.20
 637,100 13.20 13.40 13.15 94,700 83,700 0.1
23/12/2025
13.20
 806,500 13.50 13.55 13.20 16,700 43,100 -0.4
22/12/2025
13.45
 809,200 13.25 13.55 13.25 51,600 17,100 0.5
19/12/2025
13.35
 1,047,200 13.30 13.40 13.10 115,500 43,800 1.0
18/12/2025
13.35
 794,900 13.30 13.40 13.10 39,200 43,100 -0.1
17/12/2025
13.25
 610,700 13.40 13.45 13.20 55,100 0 0.7
16/12/2025
13.35
 1,486,000 12.95 13.40 12.60 344,000 0 4.5
15/12/2025
13
 1,783,800 13.10 13.45 13 142,800 3,700 1.8
12/12/2025
13.05
 1,526,800 13.85 13.90 13.05 18,400 5,300 0.2
11/12/2025
13.80
 990,100 13.75 13.90 13.70 400 12,400 -0.2
10/12/2025
13.75
 557,500 13.75 13.85 13.70 1,100 17,600 -0.2
09/12/2025
13.80
 2,142,300 13.90 14 13.45 3,300 270,700 -3.7
08/12/2025
13.90
 1,345,400 14.15 14.15 13.80 9,300 352,500 -4.8
05/12/2025
14.05
 1,137,500 14.45 14.45 14 6,300 92,600 -1.2
04/12/2025
14.45
 1,873,800 14.05 14.45 14.05 144,900 24,600 1.7
03/12/2025
14.05
 1,155,300 13.95 14.10 13.85 171,100 1,900 2.4
02/12/2025
13.90
 1,596,000 13.85 14 13.75 21,600 52,800 -0.4
01/12/2025
13.95
 1,401,000 14.10 14.15 13.85 4,800 345,800 -4.8
28/11/2025
14.10
 1,028,900 14.25 14.30 14.05 61,400 164,700 -1.5
27/11/2025
14.20
 1,126,700 14.50 14.50 14.15 52,100 52,600 -0.0
26/11/2025
14.45
 1,625,000 14.25 14.45 14.10 437,100 89,300 5.0
25/11/2025
14.10
 1,739,800 14.35 14.50 14 42,800 293,200 -3.6
24/11/2025
14.45
 1,418,700 14.55 14.60 14.40 88,300 66,000 0.3
21/11/2025
14.50
 1,783,800 14.30 14.55 14.15 263,000 14,800 3.6
20/11/2025
14.20
 1,775,300 14.30 14.50 14.10 7,500 343,700 -4.8
19/11/2025
14.10
 3,186,300 14.85 14.85 14.10 97,400 277,400 -2.6
18/11/2025
14.85
 2,141,200 15.15 15.15 14.70 37,700 198,700 -2.4
17/11/2025
15.10
 1,716,900 15 15.25 14.90 84,000 205,600 -1.8
14/11/2025
14.80
 1,432,000 14.65 15.15 14.60 20,500 460,600 -6.6
13/11/2025
14.80
 1,480,900 14.65 14.95 14.60 8,500 339,300 -4.9
12/11/2025
14.65
 1,219,800 14.40 14.75 14.30 48,100 68,500 -0.3
11/11/2025
14.30
 1,345,100 14.35 14.50 14.15 28,200 109,400 -1.2
10/11/2025
14.30
 2,149,000 14 14.65 14 202,900 134,000 1.0
07/11/2025
14.20
 1,699,000 14.70 14.70 14.20 90,300 333,100 -3.5
06/11/2025
14.70
 1,844,300 14.70 14.95 14.40 116,100 91,800 0.3
05/11/2025
14.70
 1,445,300 14.80 14.85 14.50 6,500 104,800 -1.4
04/11/2025
14.85
 5,674,500 13.50 14.85 13.50 1,573,800 302,500 17.7
03/11/2025
13.90
 5,578,600 14.65 14.90 13.90 561,600 931,800 -5.5
31/10/2025
14.90
 3,231,100 15.35 15.60 14.90 207,700 596,300 -5.9
30/10/2025
15.60
 2,956,100 15.45 15.65 15.20 120,900 260,100 -2.2
29/10/2025
15.65
 2,504,100 15.50 15.65 15.20 30,700 513,400 -7.5
28/10/2025
15.50
 5,520,700 14.25 15.50 14.25 1,147,400 507,100 9.2
27/10/2025
14.85
 3,588,000 15.75 15.85 14.85 266,400 805,600 -8.4
24/10/2025
15.65
 5,195,900 15.45 16 15.05 875,000 919,900 -0.6
23/10/2025
15.60
 3,830,100 16.30 16.30 15.60 37,000 759,400 -11.5
22/10/2025
16.15
 4,113,100 15.95 16.30 15.50 389,700 620,500 -3.7
21/10/2025
15.70
 9,520,500 16.55 17 15.70 894,300 325,400 9.1
20/10/2025
16.85
 7,652,000 17.90 18 16.85 1,132,100 1,105,600 0.1
17/10/2025
18.10
 5,753,000 18.45 18.60 18.10 588,000 920,500 -6.1
16/10/2025
18.45
 4,385,900 18.35 18.70 18 20,600 737,400 -13.1

Chính sách bảo mật | Điều khoản sử dụng |