CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.41
-0.06
(-0.80%)
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
(2024-10-23) 		0.22 3.06% 26,379,400 626,768 4.7
7.03
7.47
7.41
2 tháng
(2024-09-23) 		-1.19 -13.84% 68,092,000 213,168 0.7
6.94
8.76
7.41
3 tháng
(2024-08-26) 		-1.99 -21.17% 89,907,200 557,168 3.9
6.94
9.40
7.41
6 tháng
(2024-05-27) 		-2.35 -24.11% 279,695,900 2,197,068 20.2
6.94
11.70
7.41
12 tháng
(2023-11-28) 		1.57 26.89% 643,898,200 16,822,454 159.3
5.84
11.70
7.41
24 tháng
(2022-12-05) 		3.72 100.54% 1,309,376,800 14,397,486 144.3
3.08
11.70
7.41
36 tháng
(2021-12-08) 		-1.40 -15.92% 1,983,825,000 11,895,047 109.5
2.37
11.70
7.41
60 tháng
(2019-12-19) 		5.08 218.41% 3,694,801,000 6,007,937 70.9
2.16
11.70
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
5.72
 3,597,900 5.80 5.80 5.58 27,900 239,500 -1.5
16/04/2021
5.80
 6,793,100 6.06 6.08 5.69 68,400 159,700 -0.7
15/04/2021
6.06
 8,075,500 6.10 6.15 6.04 478,300 37,000 3.5
14/04/2021
6.10
 6,544,500 6.08 6.15 5.97 173,400 224,900 -0.4
13/04/2021
6.08
 7,496,900 6.30 6.38 6.05 147,800 35,000 0.9
12/04/2021
6.30
 9,676,900 6.04 6.40 6.01 239,100 19,500 1.8
09/04/2021
6.04
 5,724,700 6.08 6.08 5.99 0 150,700 -1.2
08/04/2021
6.08
 4,570,000 6.08 6.23 6.05 14,500 230,000 -1.7
07/04/2021
6.08
 5,660,100 5.97 6.16 6.02 300,200 300 2.3
06/04/2021
5.97
 8,999,000 6.01 6.11 5.94 349,900 20,700 2.5
05/04/2021
6.01
 8,313,000 6.17 6.17 5.95 107,500 109,200 -0.0
02/04/2021
6.17
 10,771,600 6.02 6.44 6.16 182,100 528,700 -2.9
01/04/2021
6.02
 8,833,200 5.63 6.02 5.90 12,500 40,600 -0.2
31/03/2021
5.63
 12,868,000 5.26 5.63 5.30 91,100 28,300 0.4
30/03/2021
5.26
 4,189,200 5.22 5.30 5.23 83,800 9,800 0.5
29/03/2021
5.22
 4,248,700 5.03 5.22 5.05 83,400 1,800 0.5
26/03/2021
5.03
 3,241,800 5.12 5.12 4.77 0 108,300 -0.7
25/03/2021
5.12
 3,759,900 5.07 5.19 5.07 300 168,200 -1.1
24/03/2021
5.07
 4,042,200 5.22 5.22 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
22/03/2021
5.25
 2,905,000 5.25 5.37 5.25 10,300 45,100 -0.2
19/03/2021
5.25
 3,355,100 5.26 5.29 5.16 3,000 54,900 -0.3
18/03/2021
5.26
 3,937,600 5.23 5.33 5.20 1,200 82,000 -0.5
17/03/2021
5.23
 5,234,400 5.35 5.43 5.23 1,300 234,900 -1.6
16/03/2021
5.35
 8,319,900 5.30 5.48 5.35 93,200 177,300 -0.6
15/03/2021
5.30
 4,756,200 5.26 5.39 5.26 5,700 31,600 -0.2
12/03/2021
5.26
 5,278,600 5.08 5.30 5.09 9,700 42,100 -0.2
11/03/2021
5.08
 4,564,900 5.04 5.14 5.06 15,600 53,100 -0.2
10/03/2021
5.04
 4,568,900 4.97 5.11 4.95 86,800 1,400 0.5
09/03/2021
4.97
 4,154,900 5.01 5.11 4.95 46,900 28,800 0.1
08/03/2021
5.01
 5,035,800 5.04 5.16 5.01 900 206,600 -1.3
05/03/2021
5.04
 3,452,800 4.77 5.06 4.80 24,200 60,100 -0.2
04/03/2021
4.77
 5,659,400 4.91 5.15 4.77 60,300 453,400 -2.5
03/03/2021
4.91
 6,262,300 4.79 4.93 4.75 6,000 1,148,900 -7.0
02/03/2021
4.79
 3,757,200 4.77 4.86 4.74 47,900 864,100 -5.0
01/03/2021
4.77
 2,818,000 4.75 4.87 4.76 2,000 18,100 -0.1
26/02/2021
4.75
 2,862,600 4.73 4.75 4.64 8,300 6,000 0.0
25/02/2021
4.73
 2,884,700 4.68 4.82 4.68 15,300 68,600 -0.3
24/02/2021
4.68
 3,608,100 4.84 4.92 4.64 1,100 150,000 -0.9
23/02/2021
4.84
 3,202,100 4.79 4.94 4.77 53,100 0 0.3
22/02/2021
4.79
 2,916,500 4.85 4.91 4.77 0 165,300 -1.0
19/02/2021
4.85
 2,519,900 4.93 5.02 4.80 3,000 101,200 -0.6
18/02/2021
4.93
 3,931,200 4.75 5.05 4.72 100 251,100 -1.6
17/02/2021
4.75
 2,948,200 4.45 4.75 4.48 71,700 38,500 0.2
09/02/2021
4.45
 1,987,500 4.21 4.45 4.21 62,500 57,800 0.0
08/02/2021
4.21
 3,785,300 4.48 4.55 4.21 1,800 317,600 -1.8
05/02/2021
4.48
 2,935,900 4.36 4.55 4.39 38,000 61,700 -0.1
04/02/2021
4.36
 2,938,000 4.41 4.52 4.29 700 424,200 -2.4
03/02/2021
4.41
 4,167,600 4.15 4.42 4.13 4,500 260,300 -1.4
02/02/2021
4.15
 3,503,700 4.09 4.15 3.90 147,600 128,800 0.1
01/02/2021
4.09
 5,081,600 4.40 4.48 4.09 82,900 307,400 -1.2
29/01/2021
4.40
 6,843,300 4.34 4.52 4.04 337,100 77,300 1.4
28/01/2021
4.34
 4,508,100 4.66 4.66 4.34 409,500 80,000 1.9
27/01/2021
4.66
 6,472,200 5.00 5.03 4.66 241,100 171,800 0.4
26/01/2021
5.00
 8,121,200 5.37 5.40 5.00 250,300 276,500 -0.2
25/01/2021
5.37
 5,198,800 5.38 5.55 5.30 176,600 307,100 -0.9
22/01/2021
5.38
 6,142,900 5.54 5.59 5.38 53,800 92,300 -0.3
21/01/2021
5.54
 6,351,900 5.32 5.54 5.19 3,000 237,800 -1.6
20/01/2021
5.32
 5,714,700 5.44 5.49 5.06 153,000 357,800 -1.3
19/01/2021
5.44
 7,211,900 5.83 5.87 5.43 273,300 22,000 1.9
18/01/2021
5.83
 7,319,900 5.48 5.87 5.54 767,000 55,500 5.2
15/01/2021
5.48
 4,696,900 5.23 5.51 5.26 359,400 0 2.5
14/01/2021
5.23
 6,675,200 5.07 5.30 5.09 323,200 21,500 2.0
13/01/2021
5.07
 7,909,300 5.42 5.46 5.07 5,000 282,100 -1.9
12/01/2021
5.42
 6,315,700 5.30 5.44 5.26 299,000 30,100 1.9
11/01/2021
5.30
 8,476,300 5.03 5.35 5.07 231,300 51,600 1.2
08/01/2021
5.03
 6,730,600 4.91 5.20 4.89 194,600 82,000 0.7
07/01/2021
4.91
 4,737,100 4.88 4.99 4.87 260,100 104,300 1.0
06/01/2021
4.88
 7,255,400 4.84 5.13 4.80 184,600 96,800 0.6
05/01/2021
4.84
 5,226,800 4.86 4.90 4.79 286,100 5,000 1.7
04/01/2021
4.86
 5,429,100 4.71 4.99 4.70 206,200 36,000 1.0
31/12/2020
4.71
 6,141,900 4.72 4.82 4.68 322,650 80,000 1.5
30/12/2020
4.72
 6,562,520 4.82 4.93 4.70 23,240 663,410 -4.0
29/12/2020
4.82
 14,476,670 4.53 4.84 4.60 329,950 44,980 1.8
28/12/2020
4.53
 8,761,790 4.23 4.53 4.36 128,740 78,550 0.3
25/12/2020
4.23
 5,586,730 4.14 4.25 4.05 477,660 2,080 2.6
24/12/2020
4.14
 5,135,230 4.21 4.37 3.98 53,270 234,030 -0.9
23/12/2020
4.21
 9,306,220 4.10 4.38 4.13 115,640 239,780 -0.7
22/12/2020
4.10
 7,333,270 4.00 4.13 3.96 181,370 76,000 0.5
21/12/2020
4.00
 4,563,300 4.01 4.11 3.94 5,730 52,630 -0.2
18/12/2020
4.01
 5,542,600 4.01 4.14 4.01 45,500 193,620 -0.8
17/12/2020
4.01
 9,357,070 3.86 4.05 3.85 29,900 15,050 0.1
16/12/2020
3.86
 5,073,270 3.82 3.88 3.82 1,000 15,240 -0.1
15/12/2020
3.82
 3,937,100 3.84 3.88 3.76 2,000 68,070 -0.3
14/12/2020
3.84
 4,403,450 3.74 3.84 3.74 48,540 88,190 -0.2
11/12/2020
3.74
 2,143,230 3.74 3.77 3.70 20,210 23,000 -0.0
10/12/2020
3.74
 3,692,650 3.85 3.87 3.73 65,160 250,130 -0.9
09/12/2020
3.85
 1,796,440 3.81 3.86 3.81 90,810 3,010 0.4
08/12/2020
3.81
 3,634,690 3.90 3.90 3.81 103,650 601,650 -2.5
07/12/2020
3.90
 4,401,330 3.79 3.95 3.78 487,810 0 2.4
04/12/2020
3.79
 1,906,850 3.82 3.85 3.79 10,880 760 0.0
03/12/2020
3.82
 2,442,380 3.74 3.84 3.74 243,680 0 1.2
02/12/2020
3.74
 1,834,480 3.80 3.80 3.74 13,150 2,200 0.1
01/12/2020
3.80
 2,738,480 3.81 3.81 3.67 53,920 0 0.3
30/11/2020
3.81
 2,151,430 3.89 3.89 3.81 2,040 0 0.0
27/11/2020
3.89
 1,095,900 3.90 3.92 3.87 11,740 0 0.1
26/11/2020
3.90
 2,256,580 3.84 3.95 3.79 24,600 36,000 -0.1
25/11/2020
3.84
 2,693,940 3.86 3.89 3.83 129,920 24,620 0.5
24/11/2020
3.86
 2,809,360 3.92 3.92 3.81 58,650 1,000 0.3
23/11/2020
3.92
 2,802,370 4.00 4.02 3.91 7,510 30,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |