CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.53
0.34
(3.70%)
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)
12/08/2021
4.95
 1,890,300 4.94 5.05 4.89 25,500 5,800 0.1
11/08/2021
4.94
 1,893,300 4.96 4.97 4.90 17,100 0 0.1
10/08/2021
4.88
 2,029,400 4.84 4.96 4.84 10,900 10,400 0.0
09/08/2021
4.82
 1,630,200 4.77 4.84 4.77 59,500 0 0.4
06/08/2021
4.83
 2,309,500 4.86 4.90 4.80 200,200 6,500 1.2
05/08/2021
4.87
 1,791,000 4.73 4.87 4.72 50,500 0 0.3
04/08/2021
4.75
 2,309,100 4.68 4.81 4.66 54,400 19,600 0.2
03/08/2021
4.66
 1,452,300 4.64 4.68 4.63 88,500 400 0.5
02/08/2021
4.64
 1,280,500 4.64 4.68 4.62 41,100 0 0.2
30/07/2021
4.65
 1,837,400 4.68 4.71 4.62 0 40,500 -0.2
29/07/2021
4.65
 1,479,900 4.68 4.74 4.63 28,400 18,500 0.1
28/07/2021
4.68
 1,161,400 4.62 4.71 4.62 31,600 26,800 0.0
27/07/2021
4.62
 1,216,800 4.66 4.75 4.62 51,900 33,000 0.1
26/07/2021
4.61
 724,500 4.60 4.66 4.52 62,500 0 0.4
23/07/2021
4.60
 1,359,600 4.62 4.68 4.56 44,200 300 0.3
22/07/2021
4.62
 1,424,100 4.52 4.68 4.52 51,400 0 0.3
21/07/2021
4.52
 593,500 4.55 4.59 4.51 31,000 300 0.2
20/07/2021
4.52
 1,160,000 4.39 4.55 4.37 3,300 8,800 0.0
19/07/2021
4.39
 1,680,100 4.45 4.61 4.37 1,000 3,200 0.0
16/07/2021
4.70
 1,387,700 4.73 4.80 4.70 900 51,200 -0.3
15/07/2021
4.72
 989,700 4.62 4.76 4.62 0 14,300 -0.1
14/07/2021
4.68
 1,181,200 4.74 4.82 4.56 400 60,100 -0.4
13/07/2021
4.76
 2,007,800 4.60 4.76 4.48 63,000 0 0.4
12/07/2021
4.50
 4,106,000 4.84 4.87 4.50 11,200 100,500 -0.5
09/07/2021
4.84
 2,344,700 5.01 5.12 4.84 40,000 1,500 0.2
08/07/2021
5.07
 2,044,400 5.08 5.21 5.00 0 106,800 -0.7
07/07/2021
5.03
 2,841,500 5.19 5.26 4.92 46,000 110,300 -0.4
06/07/2021
5.19
 2,393,500 5.36 5.42 5.19 51,000 153,700 -0.7
05/07/2021
5.36
 2,361,300 5.51 5.51 5.34 1,000 176,400 -1.2
02/07/2021
5.51
 4,006,800 5.54 5.62 5.51 26,000 15,600 0.1
01/07/2021
5.43
 2,117,200 5.44 5.45 5.30 25,500 0 0.2
30/06/2021
5.42
 2,647,500 5.43 5.56 5.37 3,000 27,000 -0.2
29/06/2021
5.43
 2,314,100 5.50 5.52 5.43 51,700 154,700 -0.7
28/06/2021
5.50
 2,418,300 5.53 5.54 5.46 0 800 0.0
25/06/2021
5.50
 1,975,500 5.44 5.51 5.42 0 3,900 0.0
24/06/2021
5.43
 3,244,700 5.48 5.54 5.40 1,700 0 0.0
23/06/2021
5.48
 5,639,400 5.62 5.65 5.47 109,800 400 0.8
22/06/2021
5.64
 6,647,900 5.90 5.93 5.62 57,800 127,000 -0.5
21/06/2021
5.85
 5,994,000 5.85 6.13 5.85 28,000 41,800 -0.1
18/06/2021
5.80
 11,122,000 5.50 5.80 5.47 2,300 200 0.0
17/06/2021
5.43
 2,626,300 5.30 5.45 5.30 92,500 8,800 0.6
16/06/2021
5.33
 1,749,900 5.37 5.38 5.28 19,700 0 0.1
15/06/2021
5.30
 2,349,400 5.26 5.37 5.26 113,400 0 0.8
14/06/2021
5.26
 2,410,000 5.30 5.44 5.26 116,600 0 0.8
11/06/2021
5.29
 1,436,500 5.23 5.34 5.23 101,200 0 0.7
10/06/2021
5.23
 2,058,700 5.26 5.26 5.19 20,100 183,500 -1.1
09/06/2021
5.24
 2,577,900 5.30 5.31 5.15 40,000 143,600 -0.7
08/06/2021
5.23
 2,592,000 5.39 5.46 5.23 106,400 34,300 0.5
07/06/2021
5.39
 2,844,000 5.43 5.51 5.38 226,700 30,500 1.4
04/06/2021
5.40
 4,176,500 5.53 5.57 5.35 40,800 193,700 -1.1
03/06/2021
5.48
 3,786,900 5.36 5.51 5.36 220,400 36,400 1.3
02/06/2021
5.30
 1,989,300 5.19 5.36 5.19 350,000 2,000 2.4
01/06/2021
5.19
 2,476,400 5.23 5.23 5.16 0 69,100 -0.5
31/05/2021
5.19
 4,208,700 5.31 5.31 5.16 40,100 187,600 -1.0
28/05/2021
5.38
 1,714,100 5.46 5.46 5.35 0 77,300 -0.5
27/05/2021
5.34
 2,417,900 5.46 5.55 5.34 7,700 62,500 -0.4
26/05/2021
5.40
 4,570,800 5.34 5.57 5.30 414,600 40,200 2.6
25/05/2021
5.34
 2,182,800 5.37 5.41 5.34 31,100 0 0.2
24/05/2021
5.32
 1,814,800 5.42 5.43 5.32 1,600 0 0.0
21/05/2021
5.23
 1,961,200 5.21 5.46 5.16 33,500 51,000 -0.1
20/05/2021
5.23
 3,233,200 5.37 5.37 5.23 31,000 118,700 -0.6
19/05/2021
5.37
 1,982,100 5.40 5.46 5.36 0 18,600 -0.1
18/05/2021
5.40
 2,546,700 5.48 5.53 5.40 2,200 131,500 -0.9
17/05/2021
5.50
 3,095,600 5.57 5.58 5.50 51,000 90,300 -0.3
14/05/2021
5.51
 2,517,900 5.54 5.59 5.49 500 73,900 -0.5
13/05/2021
5.50
 2,376,700 5.58 5.64 5.50 1,000 73,000 -0.5
12/05/2021
5.62
 4,184,400 5.50 5.65 5.49 1,000 20,100 -0.1
11/05/2021
5.50
 4,328,800 5.43 5.54 5.30 71,500 28,600 0.3
10/05/2021
5.21
 2,246,300 5.21 5.26 5.15 1,700 21,700 -0.1
07/05/2021
5.21
 2,922,800 5.30 5.36 5.15 23,600 101,700 -0.5
06/05/2021
5.30
 2,955,600 5.38 5.54 5.30 20,000 50,000 -0.2
05/05/2021
5.30
 3,163,900 5.26 5.41 5.23 89,300 16,400 0.5
04/05/2021
5.21
 2,628,100 5.08 5.26 5.08 12,000 74,500 -0.4
29/04/2021
5.33
 2,033,100 5.38 5.38 5.30 300 40,300 -0.3
28/04/2021
5.30
 1,958,700 5.30 5.42 5.19 60,500 0 0.4
27/04/2021
5.30
 1,460,800 5.30 5.37 5.21 108,800 0 0.7
26/04/2021
5.30
 3,267,800 5.46 5.50 5.26 6,500 143,600 -0.9
23/04/2021
5.44
 3,973,600 5.23 5.57 5.20 293,800 46,500 1.7
22/04/2021
5.30
 4,382,400 5.54 5.61 5.30 45,500 148,600 -0.7
20/04/2021
5.62
 4,591,300 5.72 5.83 5.58 3,100 109,300 -0.8
19/04/2021
5.72
 3,597,900 5.77 5.79 5.58 27,900 239,500 -1.5
16/04/2021
5.80
 6,793,100 6.01 6.08 5.69 68,400 159,700 -0.7
15/04/2021
6.06
 8,075,500 6.09 6.15 6.04 478,300 37,000 3.5
14/04/2021
6.10
 6,544,500 6.01 6.15 5.97 173,400 224,900 -0.4
13/04/2021
6.08
 7,496,900 6.32 6.38 6.05 147,800 35,000 0.9
12/04/2021
6.30
 9,676,900 6.07 6.40 6.01 239,100 19,500 1.8
09/04/2021
6.04
 5,724,700 6.07 6.08 5.99 0 150,700 -1.2
08/04/2021
6.08
 4,570,000 6.23 6.23 6.05 14,500 230,000 -1.7
07/04/2021
6.08
 5,660,100 6.04 6.16 6.02 300,200 300 2.3
06/04/2021
5.97
 8,999,000 6.00 6.11 5.94 349,900 20,700 2.5
05/04/2021
6.01
 8,313,000 6.12 6.15 5.95 107,500 109,200 0.0
02/04/2021
6.17
 10,771,600 6.44 6.44 6.16 182,100 528,700 -2.9
01/04/2021
6.02
 8,833,200 5.93 6.02 5.90 12,500 40,600 -0.2
31/03/2021
5.63
 12,868,000 5.34 5.63 5.30 91,100 28,300 0.4
30/03/2021
5.26
 4,189,200 5.26 5.30 5.23 83,800 9,800 0.5
29/03/2021
5.22
 4,248,700 5.05 5.22 5.05 83,400 1,800 0.5
26/03/2021
5.03
 3,241,800 5.07 5.12 4.77 0 108,300 -0.7
25/03/2021
5.12
 3,759,900 5.15 5.19 5.07 300 168,200 -1.1
24/03/2021
5.07
 4,042,200 5.16 5.19 4.99 0 207,400 -1.4
23/03/2021
5.22
 4,121,400 5.25 5.35 5.21 400 87,300 -0.6

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