CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.49
0.30
(3.26%)
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
(2026-09-08) 		-2.12 -19.81% 22,012,400 -285,700 -2.8
8.58
10.70
9.19
2 tháng
(2026-08-10) 		-1.62 -15.88% 42,833,000 -105,300 -0.9
8.58
11.05
9.19
3 tháng
(2026-07-10) 		-2.17 -20.19% 65,190,900 -163,300 -1.5
8.58
11.05
9.19
6 tháng
(2026-04-13) 		-5.37 -38.49% 195,075,200 -3,696,600 -47.7
8.58
13.95
9.19
12 tháng
(2025-10-13) 		-10.52 -55.08% 529,534,700 -4,950,500 -85.4
8.58
19.10
9.19
24 tháng
(2024-10-18) 		1.35 18.67% 1,746,887,900 -5,256,043 -178.3
7
19.70
9.19
36 tháng
(2023-10-24) 		2.63 44.13% 2,403,693,800 10,026,173 -33.7
4.91
19.70
9.19
60 tháng
(2021-11-03) 		1.94 29.12% 3,877,457,000 3,766,666 -101.2
2.37
19.70
9.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
9.87
 4,307,000 10.00 10.13 9.83 69,200 4,600 0.7
31/12/2021
9.74
 5,048,600 10.18 10.18 9.70 6,600 36,200 -0.3
30/12/2021
10.09
 4,097,200 10.18 10.26 10.00 235,500 0 2.7
29/12/2021
10.13
 4,448,500 10.48 10.48 10.13 25,000 72,600 -0.6
28/12/2021
10.48
 7,218,200 10.57 10.70 10.26 116,100 63,400 0.6
27/12/2021
10.48
 7,305,600 10.09 10.66 9.87 200,000 54,000 1.7
24/12/2021
10.09
 6,823,600 10.48 10.66 10.05 92,500 337,500 -2.9
23/12/2021
10.57
 7,811,900 10.48 10.74 10.05 11,600 296,800 -3.4
22/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
22/12/2021
10.31
 11,788,200 9.96 10.31 9.96 96,800 1,739,100 -19.4
21/12/2021
10.10
 10,670,800 9.75 10.29 9.40 127,300 46,700 1.0
20/12/2021
9.75
 4,100,900 9.87 10.02 9.44 726,500 115,100 7.7
17/12/2021
9.87
 5,800,600 10.22 10.33 9.87 30,200 136,000 -1.4
16/12/2021
9.94
 11,512,600 9.44 9.94 9.28 147,300 40,200 1.3
15/12/2021
9.32
 4,616,500 9.20 9.36 9.13 148,700 93,900 0.7
14/12/2021
9.20
 5,416,200 9.59 9.71 9.09 18,000 84,300 -0.8
13/12/2021
9.44
 6,401,400 9.36 9.44 9.20 398,900 5,400 4.7
10/12/2021
8.85
 2,842,900 9.01 9.09 8.74 100,000 122,500 -0.3
09/12/2021
8.97
 4,770,900 8.74 9.20 8.66 0 59,800 -0.7
08/12/2021
8.81
 3,737,200 8.81 8.97 8.58 22,900 64,700 -0.5
07/12/2021
8.66
 3,781,100 8.35 8.66 8.11 332,500 0 3.6
06/12/2021
8.11
 7,402,400 8.74 8.89 8.11 108,100 84,600 0.2
03/12/2021
8.70
 6,791,600 9.32 9.40 8.70 36,600 216,900 -2.1
02/12/2021
9.32
 3,773,500 9.40 9.59 9.28 92,500 265,000 -2.1
01/12/2021
9.36
 5,098,100 9.52 9.75 9.24 28,300 507,000 -5.8
30/11/2021
9.55
 8,504,000 9.48 9.83 9.24 0 349,000 -4.2
29/11/2021
9.32
 5,445,700 8.62 9.44 8.62 67,700 0 0.8
26/11/2021
9.05
 5,851,300 9.44 9.52 8.85 2,000 343,800 -4.0
25/11/2021
9.16
 6,701,400 8.58 9.16 8.42 135,300 92,500 0.5
24/11/2021
8.58
 5,880,000 8.89 9.01 8.50 3,100 41,400 -0.4
23/11/2021
8.58
 10,610,700 8.19 8.81 8.19 106,000 120,000 -0.2
22/11/2021
8.77
 8,441,900 9.40 9.40 8.77 74,600 59,400 0.2
19/11/2021
9.40
 12,386,100 10.06 10.06 8.97 172,600 604,200 -5.5
18/11/2021
9.63
 8,062,200 9.28 9.63 9.28 3,700 202,700 -2.4
17/11/2021
9.01
 7,962,500 8.38 9.01 8.27 171,800 0 1.9
16/11/2021
8.42
 12,425,700 8.58 9.24 8.38 5,000 252,400 -2.7
15/11/2021
9.01
 8,948,000 9.01 9.01 8.42 7,700 14,900 -0.1
12/11/2021
8.42
 6,868,400 8.35 8.42 8.15 33,900 41,700 -0.1
11/11/2021
7.88
 8,519,500 7.41 7.88 7.37 123,900 16,100 1.1
10/11/2021
7.36
 3,817,700 7.25 7.40 7.19 251,700 300,600 -0.5
09/11/2021
7.25
 4,736,000 7.48 7.48 7.18 10,200 172,600 -1.5
08/11/2021
7.37
 7,715,300 7.18 7.49 7.13 66,700 81,700 -0.2
05/11/2021
7.08
 3,860,700 6.97 7.11 6.96 74,400 87,900 -0.1
04/11/2021
6.87
 5,021,400 6.64 6.90 6.64 462,800 1,100 3.7
03/11/2021
6.64
 11,463,800 7.10 7.18 6.63 99,900 600 0.9
02/11/2021
7.06
 7,032,400 7.16 7.25 7.04 28,700 0 0.3
01/11/2021
7.16
 6,330,000 7.10 7.33 7.02 41,200 492,600 -4.2
29/10/2021
6.98
 6,967,000 6.66 7.00 6.63 133,500 232,200 -0.9
28/10/2021
6.60
 11,201,000 6.31 6.68 6.26 202,000 16,500 1.6
27/10/2021
6.25
 4,456,000 6.23 6.35 6.22 149,500 400 1.2
26/10/2021
6.20
 5,150,200 6.24 6.29 6.08 45,300 8,200 0.3
25/10/2021
6.24
 6,958,400 6.07 6.30 6.05 166,600 400 1.3
22/10/2021
5.97
 5,094,900 5.87 6.01 5.87 500 3,000 0.0
21/10/2021
5.87
 3,612,900 5.94 5.97 5.81 0 98,500 -0.7
20/10/2021
5.85
 6,524,000 5.64 5.85 5.64 85,400 1,400 0.6
19/10/2021
5.61
 2,492,000 5.62 5.69 5.59 12,400 0 0.1
18/10/2021
5.60
 2,501,900 5.62 5.69 5.58 500 57,900 -0.4
15/10/2021
5.62
 3,064,700 5.60 5.72 5.57 67,200 0 0.5
14/10/2021
5.58
 2,725,600 5.55 5.65 5.53 177,500 0 1.3
13/10/2021
5.51
 2,543,800 5.49 5.62 5.49 62,200 39,100 0.2
12/10/2021
5.48
 2,993,800 5.55 5.58 5.48 16,700 800 0.1
11/10/2021
5.52
 3,184,200 5.58 5.61 5.49 172,300 0 1.1
08/10/2021
5.55
 3,638,700 5.76 5.76 5.55 88,400 7,200 0.6
07/10/2021
5.68
 4,766,700 5.54 5.76 5.52 177,100 65,100 0.8
06/10/2021
5.51
 3,918,600 5.46 5.57 5.45 16,100 7,200 0.1
05/10/2021
5.40
 2,416,300 5.50 5.51 5.40 200 63,100 -0.4
04/10/2021
5.42
 4,164,300 5.19 5.51 5.19 96,000 400 0.7
01/10/2021
5.19
 2,244,200 5.16 5.28 5.13 973,903 898,903 0.5
30/09/2021
5.17
 1,450,900 5.21 5.30 5.13 7,500 3,700 0.0
29/09/2021
5.16
 1,343,500 5.15 5.18 5.07 140,600 43,000 0.6
28/09/2021
5.14
 3,362,900 5.07 5.18 4.99 99,700 16,100 0.6
27/09/2021
5.11
 5,818,800 5.39 5.42 5.11 15,000 92,000 -0.5
24/09/2021
5.42
 3,497,400 5.40 5.55 5.33 87,700 11,900 0.5
23/09/2021
5.40
 8,501,800 5.96 5.96 5.40 4,100 383,600 -2.7
22/09/2021
5.58
 8,420,200 5.38 5.58 5.23 108,300 20,200 0.6
21/09/2021
5.22
 3,223,400 5.16 5.24 5.10 80,300 77,100 0.0
20/09/2021
5.23
 3,962,700 5.24 5.35 5.20 10,500 54,300 -0.3
17/09/2021
5.20
 2,161,600 5.16 5.26 5.16 111,300 116,900 0.0
16/09/2021
5.20
 2,359,700 5.30 5.32 5.18 10,600 14,800 0.0
15/09/2021
5.26
 5,718,800 5.06 5.34 5.01 345,600 138,300 1.4
14/09/2021
5.03
 2,094,900 5.03 5.07 5.00 22,800 1,300 0.1
13/09/2021
5.05
 2,439,500 5.12 5.13 5.02 2,800 86,100 -0.5
10/09/2021
5.04
 2,603,900 5.07 5.16 5.04 31,200 115,500 -0.5
09/09/2021
4.91
 1,484,200 4.86 4.98 4.85 9,500 3,000 0.0
08/09/2021
4.85
 3,639,200 5.00 5.04 4.84 1,300 51,100 -0.3
07/09/2021
5.04
 2,599,200 5.26 5.28 5.03 10,000 46,000 -0.2
06/09/2021
5.26
 2,584,200 5.16 5.31 5.16 61,400 100,400 -0.3
01/09/2021
5.15
 3,856,500 5.03 5.19 4.99 0 46,400 -0.3
31/08/2021
5.01
 3,752,200 4.86 5.14 4.84 30,500 86,500 -0.4
30/08/2021
4.84
 2,013,400 4.77 4.91 4.74 119,800 900 0.7
27/08/2021
4.68
 1,435,400 4.66 4.72 4.60 43,100 0 0.3
26/08/2021
4.68
 1,041,600 4.68 4.76 4.64 37,900 0 0.2
25/08/2021
4.67
 1,257,800 4.65 4.68 4.60 6,800 36,000 -0.2
24/08/2021
4.67
 1,336,500 4.72 4.76 4.60 30,200 57,400 -0.2
23/08/2021
4.69
 1,801,900 4.82 4.83 4.69 30,000 91,600 -0.4
20/08/2021
4.83
 3,066,600 4.91 4.94 4.69 84,400 55,300 0.2
19/08/2021
4.90
 1,533,300 4.91 4.94 4.90 30,300 3,700 0.2
18/08/2021
4.91
 1,488,900 4.91 4.98 4.91 36,300 117,900 -0.5
17/08/2021
4.94
 1,744,000 4.99 4.99 4.89 10,100 13,300 0.0
16/08/2021
4.95
 2,287,700 4.91 5.01 4.90 28,400 1,000 0.2
13/08/2021
4.90
 1,989,200 4.96 4.97 4.84 322,900 47,400 0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc