CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

9.19
-0.11
(-1.18%)
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)
04/01/2024
6.83
 2,543,900 6.98 6.98 6.83 0 91,300 -0.7
03/01/2024
6.95
 4,182,400 6.71 6.98 6.70 87,000 137,700 -0.4
02/01/2024
6.71
 3,023,100 6.83 6.83 6.68 39,400 66,300 -0.2
29/12/2023
6.79
 1,608,900 6.85 6.87 6.79 19,500 12,100 0.1
28/12/2023
6.81
 2,340,200 6.89 6.92 6.81 22,100 22,800 0.0
27/12/2023
6.89
 2,120,600 6.79 6.97 6.78 15,400 0 0.1
26/12/2023
6.79
 2,169,700 6.88 6.88 6.76 31,900 0 0.2
25/12/2023
6.79
 2,745,700 6.82 6.92 6.70 16,800 0 0.1
22/12/2023
6.83
 2,785,400 6.96 7.08 6.76 3,500 68,000 -0.5
21/12/2023
6.93
 3,309,700 6.75 6.99 6.70 101,600 800 0.7
20/12/2023
6.79
 3,255,600 6.83 6.92 6.65 15,300 12,900 0.0
19/12/2023
6.81
 4,785,600 7.08 7.21 6.61 38,300 247,800 -1.5
18/12/2023
6.98
 12,008,400 6.60 6.98 6.56 57,700 92,200 -0.2
15/12/2023
6.53
 3,393,700 6.29 6.58 6.29 190,800 0 1.3
14/12/2023
6.29
 1,948,000 6.41 6.42 6.29 34,100 0 0.2
13/12/2023
6.28
 3,648,700 6.42 6.47 6.28 23,700 348,200 -2.2
12/12/2023
6.41
 1,949,000 6.38 6.44 6.35 35,200 0 0.2
11/12/2023
6.35
 2,071,100 6.40 6.50 6.33 6,600 8,900 0.0
08/12/2023
6.38
 3,894,900 6.28 6.65 6.28 10,600 119,400 -0.7
07/12/2023
6.28
 3,811,900 6.36 6.40 6.14 24,600 20,200 0.0
06/12/2023
6.34
 3,905,400 6.14 6.47 6.13 42,000 6,000 0.2
05/12/2023
6.14
 2,880,900 6.11 6.16 6.08 29,600 0 0.2
04/12/2023
6.09
 3,958,700 5.99 6.11 5.89 138,200 500 0.9
01/12/2023
5.86
 1,117,100 5.93 5.93 5.82 129,100 85,700 0.3
30/11/2023
5.87
 1,463,200 5.85 5.99 5.85 19,900 73,900 -0.3
29/11/2023
5.85
 1,333,800 5.85 5.91 5.82 2,400 15,700 -0.1
28/11/2023
5.84
 1,099,600 5.79 5.84 5.69 44,900 96,600 -0.3
27/11/2023
5.79
 825,900 5.97 5.97 5.77 0 44,800 -0.3
24/11/2023
5.85
 2,789,900 5.94 5.96 5.72 3,500 36,600 -0.2
23/11/2023
5.94
 3,478,300 6.08 6.23 5.94 28,900 0 0.2
22/11/2023
6.06
 1,374,300 6.08 6.13 5.99 1,900 21,700 -0.1
21/11/2023
6.06
 1,518,100 6.04 6.14 6 1,400 3,600 0.0
20/11/2023
6.03
 1,482,100 5.83 6.06 5.80 84,400 19,700 0.4
17/11/2023
5.93
 5,955,100 5.96 6.21 5.90 4,200 20,500 -0.1
16/11/2023
5.92
 1,065,400 5.81 5.92 5.73 0 0 0
15/11/2023
5.83
 2,254,100 5.94 5.96 5.80 39,700 26,300 0.1
14/11/2023
5.81
 1,212,200 5.87 5.91 5.77 5,400 4,300 0.0
13/11/2023
5.78
 1,798,900 5.77 5.97 5.75 300 13,100 -0.1
10/11/2023
5.83
 2,045,200 5.83 5.99 5.75 51,200 11,300 0.2
09/11/2023
5.85
 2,592,800 5.77 5.94 5.74 59,300 68,800 -0.1
08/11/2023
5.75
 1,586,800 5.42 5.75 5.40 59,800 5,500 0.3
07/11/2023
5.39
 1,036,900 5.39 5.46 5.38 52,100 6,900 0.3
06/11/2023
5.42
 793,900 5.45 5.49 5.38 10,000 38,700 -0.2
03/11/2023
5.42
 1,412,000 5.45 5.53 5.37 47,400 48,000 0.0
02/11/2023
5.36
 1,608,700 5.11 5.36 5.11 10,300 16,300 0.0
01/11/2023
5.01
 2,018,200 4.91 5.11 4.86 174,900 15,000 0.8
31/10/2023
4.91
 2,575,000 5.35 5.35 4.88 48,000 50,000 0.0
30/10/2023
5.24
 918,300 5.49 5.52 5.24 0 0 0
27/10/2023
5.49
 1,801,400 5.47 5.59 5.24 11,100 46,300 -0.2
26/10/2023
5.47
 4,340,900 5.82 5.85 5.47 0 47,400 -0.3
25/10/2023
5.88
 1,120,100 6.01 6.02 5.88 5,500 18,100 -0.1
24/10/2023
5.95
 1,695,700 5.88 5.95 5.85 28,900 0 0.2
23/10/2023
5.85
 1,063,600 5.90 5.95 5.82 0 1,200 0.0
20/10/2023
5.85
 1,536,900 5.74 5.90 5.71 14,100 2,100 0.1
19/10/2023
5.72
 1,582,100 5.87 5.87 5.66 200 0 0.0
18/10/2023
5.83
 2,717,800 5.99 6.04 5.58 0 6,300 0.0
17/10/2023
5.99
 1,150,800 6.20 6.21 5.99 31,700 0 0.2
16/10/2023
6.16
 2,381,800 6.09 6.25 6.08 0 100 0.0
13/10/2023
6.04
 1,978,100 6 6.11 5.90 6,300 4,400 0.0
12/10/2023
6.08
 1,798,600 6.18 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 6.11 6.15 6.01 11,200 0 0.1
09/10/2023
6.08
 1,497,700 6.04 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 5.72 5.77 5.58 0 0 0
04/10/2023
5.68
 1,586,800 5.47 5.78 5.47 105,700 4,600 0.6
03/10/2023
5.60
 3,781,500 5.94 5.94 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 6.08 6.08 5.91 10,000 48,400 -0.2
28/09/2023
6.01
 1,421,400 6.04 6.11 5.89 0 500 0.0
27/09/2023
6.12
 5,366,700 5.85 6.12 5.57 42,200 400 0.3
26/09/2023
5.89
 5,654,800 6.23 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 7.08 7.17 6.77 0 86,800 -0.6
21/09/2023
7.28
 10,677,900 7.07 7.41 7.01 20,700 42,000 -0.2
20/09/2023
7.03
 3,334,700 6.97 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 6.85 6.88 6.64 0 0 0
15/09/2023
6.84
 2,903,200 6.98 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 6.98 7.25 6.86 17,100 118,800 -0.8
12/09/2023
6.89
 2,868,300 6.79 6.89 6.64 93,500 63,500 0.2
11/09/2023
6.73
 5,810,000 7.08 7.08 6.73 1,400 355,600 -2.6
08/09/2023
6.99
 5,793,200 6.96 7.14 6.93 77,000 42,600 0.3
07/09/2023
6.97
 5,215,800 6.79 7.08 6.79 187,500 61,600 0.9
06/09/2023
6.75
 7,655,600 6.70 6.84 6.63 8,700 20,100 -0.1
05/09/2023
6.79
 8,033,700 7.16 7.20 6.78 1,300 265,500 -2.0
31/08/2023
7.07
 4,615,900 7.19 7.19 7.03 50,200 229,300 -1.3
30/08/2023
7.15
 5,654,700 7.07 7.32 6.99 38,600 53,300 -0.1
29/08/2023
6.93
 5,573,200 6.75 7.08 6.74 78,700 3,200 0.6
28/08/2023
6.66
 5,150,900 6.73 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 6.79 6.81 6.60 27,700 42,500 -0.1
23/08/2023
6.74
 3,867,600 6.98 7.08 6.68 1,000 343,000 -2.5
22/08/2023
6.81
 7,873,900 6.50 6.81 6.18 245,600 106,800 1.0
21/08/2023
6.37
 6,867,800 6.41 6.60 6.09 690,100 2,000 4.6
18/08/2023
6.50
 7,396,700 6.75 6.93 6.50 293,800 14,600 2.0
17/08/2023
6.98
 6,828,000 7.45 7.45 6.98 23,300 169,200 -1.1
16/08/2023
7.37
 3,972,000 7.49 7.53 7.27 9,800 47,200 -0.3
15/08/2023
7.50
 8,389,900 7.64 7.64 7.17 16,800 437,700 -3.3

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