CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.78
-0.07
(-0.79%)
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
(2024-08-20) 		-0.55 -5.85% 29,541,900 1,944,770 18.3
8.70
9.50
8.85
2 tháng
(2024-07-22) 		3.79 74.83% 75,295,700 1,549,420 13.9
5.06
9.55
8.85
3 tháng
(2024-06-21) 		2.97 50.48% 140,130,700 87,420 -2.0
5.06
9.55
8.85
6 tháng
(2024-03-25) 		4.39 98.36% 334,872,900 13,243,957 131.3
4.07
9.55
8.85
12 tháng
(2023-09-25) 		5.52 166.16% 679,976,100 17,300,873 166.0
2.58
9.55
8.85
24 tháng
(2022-09-30) 		6.13 225.87% 1,316,923,900 15,342,124 151.2
1.25
9.55
8.85
36 tháng
(2021-10-05) 		6.01 211.26% 2,193,178,800 11,474,266 100.4
1.25
9.55
8.85
60 tháng
(2019-10-16) 		7.58 599.15% 3,654,841,650 4,614,766 71.8
1.13
9.55
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
2.22
 3,785,300 2.36 2.40 2.22 1,800 317,600 -1.8
05/02/2021
2.36
 2,935,900 2.29 2.40 2.31 38,000 61,700 -0.1
04/02/2021
2.29
 2,938,000 2.32 2.38 2.26 700 424,200 -2.4
03/02/2021
2.32
 4,167,600 2.18 2.33 2.17 4,500 260,300 -1.4
02/02/2021
2.18
 3,503,700 2.15 2.18 2.05 147,600 128,800 0.1
01/02/2021
2.15
 5,081,600 2.31 2.36 2.15 82,900 307,400 -1.2
29/01/2021
2.31
 6,843,300 2.28 2.38 2.13 337,100 77,300 1.4
28/01/2021
2.28
 4,508,100 2.45 2.45 2.28 409,500 80,000 1.9
27/01/2021
2.45
 6,472,200 2.63 2.65 2.45 241,100 171,800 0.4
26/01/2021
2.63
 8,121,200 2.83 2.84 2.63 250,300 276,500 -0.2
25/01/2021
2.83
 5,198,800 2.83 2.92 2.79 176,600 307,100 -0.9
22/01/2021
2.83
 6,142,900 2.91 2.94 2.83 53,800 92,300 -0.3
21/01/2021
2.91
 6,351,900 2.80 2.91 2.73 3,000 237,800 -1.6
20/01/2021
2.80
 5,714,700 2.86 2.89 2.66 153,000 357,800 -1.3
19/01/2021
2.86
 7,211,900 3.07 3.09 2.86 273,300 22,000 1.9
18/01/2021
3.07
 7,319,900 2.88 3.09 2.91 767,000 55,500 5.2
15/01/2021
2.88
 4,696,900 2.75 2.90 2.77 359,400 0 2.5
14/01/2021
2.75
 6,675,200 2.67 2.79 2.68 323,200 21,500 2.0
13/01/2021
2.67
 7,909,300 2.85 2.87 2.67 5,000 282,100 -1.9
12/01/2021
2.85
 6,315,700 2.79 2.86 2.77 299,000 30,100 1.9
11/01/2021
2.79
 8,476,300 2.65 2.81 2.67 231,300 51,600 1.2
08/01/2021
2.65
 6,730,600 2.58 2.74 2.57 194,600 82,000 0.7
07/01/2021
2.58
 4,737,100 2.57 2.63 2.56 260,100 104,300 1.0
06/01/2021
2.57
 7,255,400 2.54 2.70 2.53 184,600 96,800 0.6
05/01/2021
2.54
 5,226,800 2.56 2.58 2.52 286,100 5,000 1.7
04/01/2021
2.56
 5,429,100 2.48 2.63 2.47 206,200 36,000 1.0
31/12/2020
2.48
 6,141,900 2.48 2.54 2.46 322,650 80,000 1.5
30/12/2020
2.48
 6,562,520 2.54 2.59 2.47 23,240 663,410 -4.0
29/12/2020
2.54
 14,476,670 2.38 2.55 2.42 329,950 44,980 1.8
28/12/2020
2.38
 8,761,790 2.23 2.38 2.29 128,740 78,550 0.3
25/12/2020
2.23
 5,586,730 2.18 2.24 2.13 477,660 2,080 2.6
24/12/2020
2.18
 5,135,230 2.22 2.30 2.09 53,270 234,030 -0.9
23/12/2020
2.22
 9,306,220 2.16 2.31 2.17 115,640 239,780 -0.7
22/12/2020
2.16
 7,333,270 2.10 2.17 2.08 181,370 76,000 0.5
21/12/2020
2.10
 4,563,300 2.11 2.16 2.07 5,730 52,630 -0.2
18/12/2020
2.11
 5,542,600 2.11 2.18 2.11 45,500 193,620 -0.8
17/12/2020
2.11
 9,357,070 2.03 2.13 2.02 29,900 15,050 0.1
16/12/2020
2.03
 5,073,270 2.01 2.04 2.01 1,000 15,240 -0.1
15/12/2020
2.01
 3,937,100 2.02 2.04 1.98 2,000 68,070 -0.3
14/12/2020
2.02
 4,403,450 1.97 2.02 1.97 48,540 88,190 -0.2
11/12/2020
1.97
 2,143,230 1.97 1.98 1.95 20,210 23,000 -0.0
10/12/2020
1.97
 3,692,650 2.02 2.04 1.96 65,160 250,130 -0.9
09/12/2020
2.02
 1,796,440 2.00 2.03 2.00 90,810 3,010 0.4
08/12/2020
2.00
 3,634,690 2.05 2.05 2.00 103,650 601,650 -2.5
07/12/2020
2.05
 4,401,330 1.99 2.08 1.99 487,810 0 2.4
04/12/2020
1.99
 1,906,850 2.01 2.03 1.99 10,880 760 0.0
03/12/2020
2.01
 2,442,380 1.97 2.02 1.97 243,680 0 1.2
02/12/2020
1.97
 1,834,480 2.00 2.00 1.97 13,150 2,200 0.1
01/12/2020
2.00
 2,738,480 2.00 2.00 1.93 53,920 0 0.3
30/11/2020
2.00
 2,151,430 2.05 2.05 2.00 2,040 0 0.0
27/11/2020
2.05
 1,095,900 2.05 2.06 2.04 11,740 0 0.1
26/11/2020
2.05
 2,256,580 2.02 2.08 1.99 24,600 36,000 -0.1
25/11/2020
2.02
 2,693,940 2.03 2.05 2.01 129,920 24,620 0.5
24/11/2020
2.03
 2,809,360 2.06 2.06 2.00 58,650 1,000 0.3
23/11/2020
2.06
 2,802,370 2.10 2.12 2.06 7,510 30,000 -0.1
20/11/2020
2.10
 5,315,770 2.01 2.12 2.01 36,570 58,100 -0.1
19/11/2020
2.01
 4,435,380 1.94 2.02 1.94 50,900 0 0.2
18/11/2020
1.94
 2,789,610 1.95 1.99 1.94 11,020 13,100 -0.0
17/11/2020
1.95
 2,748,770 1.94 1.96 1.93 77,880 0 0.4
16/11/2020
1.94
 2,356,100 1.96 1.98 1.93 19,570 15,830 0.0
13/11/2020
1.96
 2,707,460 1.91 1.98 1.90 77,840 0 0.4
12/11/2020
1.91
 1,658,180 1.92 1.94 1.90 0 68,570 -0.3
11/11/2020
1.92
 1,057,500 1.91 1.94 1.91 46,850 10,480 0.2
10/11/2020
1.91
 2,170,960 1.94 1.97 1.91 74,520 74,160 0.0
09/11/2020
1.94
 3,275,540 1.94 1.98 1.90 46,280 116,880 -0.3
06/11/2020
1.94
 1,713,010 1.95 1.97 1.91 53,990 305,420 -1.2
05/11/2020
1.95
 3,208,980 1.97 2.00 1.95 92,460 28,630 0.3
04/11/2020
1.97
 1,303,800 1.98 2.01 1.96 0 22,110 -0.1
03/11/2020
1.98
 1,365,490 1.92 1.99 1.93 216,450 0 1.0
02/11/2020
1.92
 1,539,230 1.90 1.93 1.89 196,820 50 0.9
30/10/2020
1.90
 1,392,050 1.90 1.93 1.87 420 187,750 -0.9
29/10/2020
1.90
 3,298,890 1.89 1.95 1.86 169,720 5,000 0.8
28/10/2020
1.89
 4,178,920 1.98 1.99 1.85 0 386,240 -1.8
27/10/2020
1.98
 3,544,740 2.02 2.04 1.98 1,000 109,580 -0.5
26/10/2020
2.02
 2,709,290 2.06 2.08 2.02 12,690 38,550 -0.1
23/10/2020
2.06
 3,265,650 2.04 2.12 2.04 76,740 2,500 0.4
22/10/2020
2.04
 3,951,750 2.06 2.06 2.00 104,050 39,730 0.3
21/10/2020
2.06
 3,386,670 2.13 2.15 2.05 134,300 91,470 0.2
20/10/2020
2.13
 3,098,970 2.11 2.18 2.12 102,200 51,000 0.3
19/10/2020
2.11
 2,857,090 2.12 2.15 2.08 28,090 6,470 0.1
16/10/2020
2.12
 2,134,450 2.11 2.14 2.09 154,500 69,090 0.4
15/10/2020
2.11
 3,855,560 2.17 2.17 2.10 34,760 77,620 -0.2
14/10/2020
2.17
 3,900,690 2.15 2.20 2.15 77,620 30,000 0.3
13/10/2020
2.15
 3,388,170 2.13 2.16 2.11 91,180 25,520 0.3
12/10/2020
2.13
 6,104,690 2.18 2.24 2.13 77,460 142,640 -0.3
09/10/2020
2.18
 4,319,460 2.15 2.23 2.13 157,020 321,000 -0.9
08/10/2020
2.15
 4,090,490 2.20 2.21 2.14 35,180 193,160 -0.8
07/10/2020
2.20
 7,049,370 2.14 2.23 2.13 191,110 156,910 0.2
06/10/2020
2.14
 6,545,970 2.06 2.16 2.07 129,910 113,250 0.1
05/10/2020
2.06
 5,994,190 2.00 2.10 2.05 219,250 431,840 -1.1
02/10/2020
2.00
 4,630,240 2.03 2.06 1.94 33,740 326,530 -1.4
01/10/2020
2.03
 2,495,070 2.01 2.06 2.03 20,200 107,750 -0.4
30/09/2020
2.01
 1,618,820 2.02 2.04 1.99 34,860 14,860 0.1
29/09/2020
2.02
 5,476,840 2.04 2.10 2.02 29,350 989,770 -4.8
28/09/2020
2.04
 3,234,460 1.97 2.05 1.97 37,770 82,000 -0.2
25/09/2020
1.97
 1,855,190 1.96 1.99 1.95 290,970 100,000 0.9
24/09/2020
1.96
 1,679,170 1.98 1.98 1.96 22,010 82,840 -0.3
23/09/2020
1.98
 2,220,220 1.97 2.00 1.95 23,420 385,330 -1.7
22/09/2020
1.97
 2,881,060 1.98 1.99 1.95 45,300 6,900 0.2
21/09/2020
1.98
 1,903,260 2.01 2.03 1.98 57,020 2,580 0.3

Chính sách bảo mật | Điều khoản sử dụng |