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)
14/08/2023
7.42
 8,133,600 7.09 7.42 7.08 64,000 266,900 -1.6
11/08/2023
6.93
 8,361,200 6.61 6.93 6.42 242,800 11,600 1.6
10/08/2023
6.53
 6,530,100 6.61 6.79 6.51 102,200 1,300 0.7
09/08/2023
6.79
 8,990,300 6.68 6.89 6.51 42,000 199,800 -1.1
08/08/2023
6.55
 17,676,000 6.55 6.55 6.42 10,800 244,700 -1.6
07/08/2023
6.12
 3,205,800 6.02 6.12 5.94 50,000 52,500 0.0
04/08/2023
5.73
 9,911,900 5.38 5.73 5.37 248,500 21,400 1.4
03/08/2023
5.36
 4,233,600 5.30 5.43 5.28 100 0 0.0
02/08/2023
5.30
 3,546,600 5.11 5.30 5.09 282,600 0 1.6
01/08/2023
5.13
 6,416,300 5.45 5.45 5.13 21,200 205,200 -1.0
31/07/2023
5.39
 4,887,300 5.27 5.47 5.16 300 157,600 -0.9
28/07/2023
5.13
 5,381,700 5.12 5.17 5.01 9,600 136,700 -0.7
27/07/2023
4.97
 3,478,800 4.88 4.97 4.86 0 117,300 -0.6
26/07/2023
4.87
 5,076,600 4.81 4.95 4.81 600 171,500 -0.9
25/07/2023
4.81
 2,344,000 4.84 4.86 4.76 5,900 0 0.0
24/07/2023
4.81
 2,657,800 4.75 4.85 4.72 160,500 400 0.8
21/07/2023
4.74
 1,266,600 4.72 4.76 4.69 7,400 0 0.0
20/07/2023
4.71
 1,335,700 4.62 4.71 4.62 2,000 14,700 -0.1
19/07/2023
4.70
 2,788,700 4.79 4.81 4.70 19,000 164,800 -0.7
18/07/2023
4.79
 1,660,400 4.82 4.84 4.76 0 10,500 -0.1
17/07/2023
4.83
 3,874,100 4.77 4.88 4.77 168,000 400,100 -1.2
14/07/2023
4.75
 3,057,100 4.77 4.81 4.72 25,600 464,300 -2.2
13/07/2023
4.75
 1,700,400 4.80 4.80 4.73 3,500 75,400 -0.4
12/07/2023
4.75
 1,848,000 4.81 4.86 4.73 0 34,100 -0.2
11/07/2023
4.77
 6,467,900 4.62 4.81 4.61 108,800 0 0.5
10/07/2023
4.59
 1,857,000 4.55 4.60 4.55 86,400 14,000 0.4
07/07/2023
4.56
 1,398,800 4.58 4.62 4.52 0 23,600 -0.1
06/07/2023
4.57
 2,482,300 4.54 4.65 4.49 3,000 43,100 -0.2
05/07/2023
4.53
 2,071,100 4.53 4.55 4.51 145,700 0 0.7
04/07/2023
4.49
 1,147,600 4.44 4.55 4.42 2,100 55,700 -0.3
03/07/2023
4.45
 1,676,100 4.57 4.57 4.42 200 263,600 -1.2
30/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
30/06/2023
4.51
 1,813,300 4.61 4.61 4.48 4,000 155,400 -0.7
29/06/2023
4.53
 2,247,900 4.55 4.57 4.50 28,600 400 0.1
28/06/2023
4.55
 2,992,700 4.54 4.59 4.53 94,200 0 0.5
27/06/2023
4.53
 1,835,400 4.59 4.60 4.51 4,600 38,800 -0.2
26/06/2023
4.53
 2,718,200 4.63 4.66 4.52 16,000 77,100 -0.3
23/06/2023
4.63
 1,788,700 4.67 4.70 4.60 2,500 57,000 -0.3
22/06/2023
4.69
 2,337,400 4.61 4.71 4.59 104,800 0 0.6
21/06/2023
4.60
 1,183,200 4.54 4.60 4.52 170,300 20,000 0.8
20/06/2023
4.54
 760,500 4.45 4.54 4.45 39,500 600 0.2
19/06/2023
4.45
 2,090,800 4.47 4.51 4.41 0 0 0
16/06/2023
4.51
 2,375,600 4.56 4.60 4.47 20,000 71,600 -0.3
15/06/2023
4.52
 1,588,400 4.62 4.62 4.51 5,000 53,700 -0.3
14/06/2023
4.60
 1,990,400 4.74 4.75 4.59 0 66,200 -0.4
13/06/2023
4.70
 2,221,900 4.76 4.76 4.67 0 50,800 -0.3
12/06/2023
4.72
 2,680,500 4.70 4.72 4.63 0 77,600 -0.4
09/06/2023
4.62
 2,400,200 4.67 4.67 4.50 17,000 54,600 -0.2
08/06/2023
4.65
 4,343,400 4.57 4.79 4.57 43,600 14,700 0.2
07/06/2023
4.56
 3,183,000 4.50 4.62 4.46 5,700 71,000 -0.3
06/06/2023
4.45
 2,571,000 4.38 4.49 4.38 286,500 600 1.5
05/06/2023
4.39
 1,786,800 4.45 4.47 4.38 59,600 0 0.3
02/06/2023
4.39
 3,831,100 4.54 4.56 4.39 1,000 134,700 -0.7
01/06/2023
4.47
 3,536,600 4.39 4.57 4.39 40,200 42,100 0.0
31/05/2023
4.37
 3,392,800 4.34 4.44 4.32 0 12,400 -0.1
30/05/2023
4.31
 3,359,000 4.45 4.45 4.28 5,900 52,800 -0.2
29/05/2023
4.41
 3,335,100 4.27 4.44 4.27 135,800 20,000 0.6
26/05/2023
4.24
 2,813,300 4.17 4.27 4.12 130,000 68,000 0.3
25/05/2023
4.11
 1,798,200 4.15 4.17 4.11 93,900 0 0.4
24/05/2023
4.15
 2,514,800 4.10 4.22 4.10 156,300 10,000 0.7
23/05/2023
4.09
 1,643,400 4.11 4.18 4.06 13,000 6,300 0.0
22/05/2023
4.12
 2,198,000 4.14 4.16 4.04 29,400 0 0.1
19/05/2023
4.04
 5,576,500 4.20 4.20 3.98 20,000 117,900 -0.5
18/05/2023
4.18
 4,408,500 4.28 4.28 4.18 0 79,400 -0.4
17/05/2023
4.20
 10,483,400 4.02 4.20 3.97 258,400 1,000 1.2
16/05/2023
3.93
 2,142,400 4.01 4.02 3.90 13,200 2,000 0.1
15/05/2023
4.01
 2,323,200 4.04 4.11 3.97 15,800 600 0.1
12/05/2023
4.00
 2,070,100 4.02 4.05 3.94 27,000 36,700 0.0
11/05/2023
4.01
 4,205,500 3.99 4.09 3.99 54,300 0 0.3
10/05/2023
3.97
 3,707,300 3.93 4.05 3.92 154,700 0 0.7
09/05/2023
3.90
 1,368,900 3.97 3.97 3.90 13,000 0 0.1
08/05/2023
3.95
 3,146,400 3.87 3.96 3.82 42,500 7,000 0.2
05/05/2023
3.86
 1,629,000 3.87 3.90 3.80 400 32,600 -0.1
04/05/2023
3.87
 2,195,600 3.82 3.94 3.82 18,200 88,300 -0.3
28/04/2023
3.82
 1,933,500 3.76 3.84 3.76 55,100 38,100 0.1
27/04/2023
3.72
 1,026,400 3.68 3.75 3.68 22,400 17,700 0.0
26/04/2023
3.65
 512,000 3.64 3.69 3.63 31,000 1,400 0.1
25/04/2023
3.64
 1,117,200 3.67 3.71 3.63 0 217,800 -0.9
24/04/2023
3.67
 843,800 3.66 3.73 3.63 0 25,551 -0.1
21/04/2023
3.63
 593,600 3.65 3.69 3.62 0 13,900 -0.1
20/04/2023
3.63
 679,700 3.69 3.69 3.63 4,900 8,300 0.0
19/04/2023
3.67
 842,600 3.74 3.74 3.66 9,500 25,200 -0.1
18/04/2023
3.73
 838,500 3.72 3.75 3.65 2,000 44,300 -0.2
17/04/2023
3.69
 897,200 3.69 3.73 3.66 56,300 0 0.2
14/04/2023
3.68
 1,832,100 3.83 3.84 3.68 4,400 10,600 0.0
13/04/2023
3.83
 1,201,200 3.87 3.90 3.79 2,100 14,400 -0.1
12/04/2023
3.84
 2,040,400 3.85 3.91 3.82 98,300 91,000 0.0
11/04/2023
3.86
 2,172,000 3.83 3.86 3.68 19,900 12,300 0.0
10/04/2023
3.86
 2,955,600 3.97 3.97 3.83 35,600 15,400 0.1
07/04/2023
3.88
 2,381,300 3.88 3.92 3.79 23,300 8,400 0.1
06/04/2023
3.86
 7,475,400 3.85 4.09 3.84 124,800 789,200 -2.9
05/04/2023
3.83
 2,090,500 3.81 3.87 3.78 8,300 2,200 0.0
04/04/2023
3.82
 2,353,700 3.76 3.82 3.71 77,300 32,000 0.2
03/04/2023
3.76
 2,479,100 3.69 3.76 3.67 123,400 0 0.5
31/03/2023
3.62
 1,632,900 3.67 3.69 3.57 5,300 1,500 0.0
30/03/2023
3.67
 2,357,300 3.68 3.71 3.64 0 13,200 -0.1
29/03/2023
3.64
 861,900 3.70 3.70 3.64 0 24,200 -0.1
28/03/2023
3.65
 3,574,900 3.61 3.71 3.61 43,000 0 0.2
27/03/2023
3.57
 1,180,500 3.60 3.60 3.56 13,200 0 0.1
24/03/2023
3.56
 1,171,800 3.58 3.61 3.56 0 4,400 0.0
23/03/2023
3.56
 627,000 3.55 3.58 3.53 8,900 0 0.0

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