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)
20/11/2020
4.00
 5,315,770 3.82 4.03 3.81 36,570 58,100 -0.1
19/11/2020
3.82
 4,435,380 3.70 3.84 3.70 50,900 0 0.2
18/11/2020
3.70
 2,789,610 3.70 3.78 3.69 11,020 13,100 -0.0
17/11/2020
3.70
 2,748,770 3.68 3.73 3.67 77,880 0 0.4
16/11/2020
3.68
 2,356,100 3.72 3.76 3.67 19,570 15,830 0.0
13/11/2020
3.72
 2,707,460 3.63 3.76 3.62 77,840 0 0.4
12/11/2020
3.63
 1,658,180 3.66 3.69 3.60 0 68,570 -0.3
11/11/2020
3.66
 1,057,500 3.63 3.70 3.63 46,850 10,480 0.2
10/11/2020
3.63
 2,170,960 3.69 3.74 3.63 74,520 74,160 0.0
09/11/2020
3.69
 3,275,540 3.70 3.77 3.60 46,280 116,880 -0.3
06/11/2020
3.70
 1,713,010 3.70 3.74 3.63 53,990 305,420 -1.2
05/11/2020
3.70
 3,208,980 3.75 3.80 3.70 92,460 28,630 0.3
04/11/2020
3.75
 1,303,800 3.77 3.81 3.73 0 22,110 -0.1
03/11/2020
3.77
 1,365,490 3.64 3.78 3.67 216,450 0 1.0
02/11/2020
3.64
 1,539,230 3.60 3.67 3.59 196,820 50 0.9
30/10/2020
3.60
 1,392,050 3.61 3.67 3.55 420 187,750 -0.9
29/10/2020
3.61
 3,298,890 3.59 3.71 3.54 169,720 5,000 0.8
28/10/2020
3.59
 4,178,920 3.76 3.78 3.51 0 386,240 -1.8
27/10/2020
3.76
 3,544,740 3.85 3.88 3.76 1,000 109,580 -0.5
26/10/2020
3.85
 2,709,290 3.92 3.96 3.85 12,690 38,550 -0.1
23/10/2020
3.92
 3,265,650 3.87 4.03 3.88 76,740 2,500 0.4
22/10/2020
3.87
 3,951,750 3.91 3.92 3.81 104,050 39,730 0.3
21/10/2020
3.91
 3,386,670 4.05 4.09 3.90 134,300 91,470 0.2
20/10/2020
4.05
 3,098,970 4.02 4.14 4.02 102,200 51,000 0.3
19/10/2020
4.02
 2,857,090 4.02 4.09 3.95 28,090 6,470 0.1
16/10/2020
4.02
 2,134,450 4.02 4.07 3.98 154,500 69,090 0.4
15/10/2020
4.02
 3,855,560 4.13 4.13 4.00 34,760 77,620 -0.2
14/10/2020
4.13
 3,900,690 4.09 4.18 4.09 77,620 30,000 0.3
13/10/2020
4.09
 3,388,170 4.04 4.10 4.02 91,180 25,520 0.3
12/10/2020
4.04
 6,104,690 4.15 4.25 4.04 77,460 142,640 -0.3
09/10/2020
4.15
 4,319,460 4.08 4.23 4.05 157,020 321,000 -0.9
08/10/2020
4.08
 4,090,490 4.17 4.20 4.07 35,180 193,160 -0.8
07/10/2020
4.17
 7,049,370 4.07 4.24 4.04 191,110 156,910 0.2
06/10/2020
4.07
 6,545,970 3.92 4.11 3.94 129,910 113,250 0.1
05/10/2020
3.92
 5,994,190 3.80 3.99 3.89 219,250 431,840 -1.1
02/10/2020
3.80
 4,630,240 3.86 3.92 3.68 33,740 326,530 -1.4
01/10/2020
3.86
 2,495,070 3.83 3.92 3.85 20,200 107,750 -0.4
30/09/2020
3.83
 1,618,820 3.84 3.87 3.78 34,860 14,860 0.1
29/09/2020
3.84
 5,476,840 3.88 3.99 3.84 29,350 989,770 -4.8
28/09/2020
3.88
 3,234,460 3.74 3.90 3.74 37,770 82,000 -0.2
25/09/2020
3.74
 1,855,190 3.73 3.77 3.70 290,970 100,000 0.9
24/09/2020
3.73
 1,679,170 3.76 3.77 3.73 22,010 82,840 -0.3
23/09/2020
3.76
 2,220,220 3.75 3.80 3.70 23,420 385,330 -1.7
22/09/2020
3.75
 2,881,060 3.77 3.78 3.71 45,300 6,900 0.2
21/09/2020
3.77
 1,903,260 3.81 3.85 3.77 57,020 2,580 0.3
18/09/2020
3.81
 1,161,250 3.82 3.87 3.78 0 16,620 -0.1
17/09/2020
3.82
 4,601,400 3.72 3.90 3.70 210,120 107,040 0.5
16/09/2020
3.72
 1,690,970 3.70 3.77 3.68 56,830 0 0.3
15/09/2020
3.70
 2,609,730 3.76 3.81 3.69 54,030 41,840 0.1
14/09/2020
3.76
 1,890,060 3.72 3.81 3.74 48,280 100,000 -0.3
11/09/2020
3.72
 2,987,620 3.65 3.77 3.65 64,030 0 0.3
10/09/2020
3.65
 3,547,890 3.59 3.73 3.60 84,180 100,000 -0.1
09/09/2020
3.59
 1,865,740 3.62 3.62 3.56 126,830 70,000 0.3
08/09/2020
3.62
 2,291,890 3.55 3.63 3.53 473,160 66,760 1.9
07/09/2020
3.55
 3,339,850 3.50 3.64 3.49 472,430 0 2.1
04/09/2020
3.50
 2,238,510 3.58 3.58 3.47 10,300 63,060 -0.2
03/09/2020
3.58
 2,561,360 3.58 3.62 3.56 56,290 304,900 -1.1
01/09/2020
3.58
 2,621,800 3.52 3.60 3.48 296,680 201,000 0.4
31/08/2020
3.52
 3,252,160 3.60 3.61 3.48 28,000 36,480 -0.0
28/08/2020
3.60
 3,340,570 3.65 3.73 3.59 32,610 12,320 0.1
27/08/2020
3.65
 2,568,180 3.59 3.66 3.57 62,130 21,000 0.2
26/08/2020
3.59
 4,561,650 3.43 3.61 3.42 162,070 0 0.7
25/08/2020
3.43
 2,775,400 3.52 3.56 3.43 3,000 41,460 -0.2
24/08/2020
3.52
 3,963,150 3.37 3.54 3.40 105,340 0 0.5
21/08/2020
3.37
 2,686,480 3.33 3.39 3.35 40,490 0 0.2
20/08/2020
3.33
 2,741,970 3.33 3.41 3.32 0 101,990 -0.4
19/08/2020
3.33
 1,101,980 3.35 3.38 3.31 1,580 21,000 -0.1
18/08/2020
3.35
 2,012,070 3.32 3.42 3.32 35,210 660 0.1
17/08/2020
3.32
 2,230,740 3.33 3.34 3.28 22,820 1,000 0.1
14/08/2020
3.33
 2,125,980 3.35 3.37 3.28 0 20,880 -0.1
13/08/2020
3.35
 1,370,080 3.29 3.38 3.29 126,580 0 0.5
12/08/2020
3.29
 2,643,570 3.35 3.38 3.28 0 56,010 -0.2
11/08/2020
3.35
 2,373,600 3.40 3.43 3.35 78,080 112,210 -0.1
10/08/2020
3.40
 2,661,150 3.38 3.47 3.38 363,200 10,560 1.5
07/08/2020
3.38
 2,862,080 3.38 3.49 3.35 26,250 73,940 -0.2
06/08/2020
3.38
 3,884,550 3.26 3.46 3.23 379,670 6,970 1.6
05/08/2020
3.26
 2,921,050 3.22 3.35 3.20 663,290 18,700 2.7
04/08/2020
3.22
 3,235,730 3.23 3.37 3.21 71,640 234,690 -0.7
03/08/2020
3.23
 5,036,130 3.02 3.23 3.12 266,040 15,600 1.0
31/07/2020
3.02
 1,969,680 2.82 3.02 2.95 1,000 0 0.0
30/07/2020
2.82
 1,146,460 2.75 2.88 2.75 23,000 71,180 -0.2
29/07/2020
2.75
 2,972,470 2.94 2.94 2.74 23,000 71,180 -0.2
28/07/2020
2.94
 2,169,870 2.86 2.96 2.81 68,600 0 0.3
27/07/2020
2.86
 4,440,860 3.07 3.07 2.86 64,720 970 0.2
24/07/2020
3.07
 4,326,540 3.30 3.30 3.07 4,130 76,640 -0.3
23/07/2020
3.30
 2,030,230 3.35 3.35 3.24 0 38,610 -0.2
22/07/2020
3.35
 1,958,560 3.44 3.46 3.35 1,140 79,210 -0.3
21/07/2020
3.44
 2,377,930 3.36 3.47 3.38 7,530 45,610 -0.2
20/07/2020
3.36
 2,974,570 3.26 3.39 3.27 16,450 0 0.1
17/07/2020
3.26
 868,070 3.28 3.28 3.25 16,090 0 0.1
16/07/2020
3.28
 1,246,110 3.27 3.28 3.23 0 31,520 -0.1
15/07/2020
3.27
 922,030 3.28 3.30 3.26 3,100 29,480 -0.1
14/07/2020
3.28
 791,210 3.24 3.28 3.22 2,830 65,430 -0.3
13/07/2020
3.24
 1,960,350 3.27 3.32 3.24 0 67,050 -0.3
10/07/2020
3.27
 1,637,100 3.31 3.33 3.25 5,680 31,120 -0.1
09/07/2020
3.31
 2,428,960 3.22 3.32 3.21 12,180 0 0.1
08/07/2020
3.22
 1,543,600 3.17 3.22 3.16 120,130 1,060 0.5
07/07/2020
3.17
 2,181,380 3.25 3.29 3.17 1,000 113,890 -0.5
06/07/2020
3.25
 1,800,440 3.27 3.34 3.24 52,610 96,480 -0.2
03/07/2020
3.27
 1,765,780 3.24 3.35 3.21 0 48,570 -0.2

Chính sách bảo mật | Điều khoản sử dụng |