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)
28/04/2020
1.56
 481,960 1.46 1.56 1.56 0 0 0
27/04/2020
1.46
 352,950 1.37 1.46 1.46 0 0 0
24/04/2020
1.37
 884,340 1.37 1.40 1.33 22,040 8,430 0.1
23/04/2020
1.37
 741,410 1.37 1.40 1.35 0 38,740 -0.1
22/04/2020
1.37
 1,204,930 1.34 1.39 1.27 146,060 0 0.5
21/04/2020
1.34
 3,185,820 1.44 1.44 1.34 10,540 34,460 -0.1
20/04/2020
1.44
 2,510,070 1.47 1.48 1.44 100,000 141,290 -0.2
17/04/2020
1.47
 1,536,090 1.39 1.47 1.39 9,760 39,520 -0.1
16/04/2020
1.39
 2,964,770 1.36 1.45 1.34 12,180 50,310 -0.1
15/04/2020
1.36
 2,086,890 1.27 1.36 1.27 36,020 5,000 0.1
14/04/2020
1.27
 1,115,920 1.28 1.29 1.25 49,540 22,810 0.1
13/04/2020
1.28
 999,740 1.27 1.32 1.25 119,190 0 0.4
10/04/2020
1.27
 2,065,740 1.28 1.28 1.24 32,430 20,320 0.0
09/04/2020
1.28
 2,089,590 1.30 1.33 1.27 23,050 2,080 0.1
08/04/2020
1.30
 1,269,870 1.28 1.33 1.23 46,490 0 0.2
07/04/2020
1.28
 892,290 1.31 1.33 1.27 9,530 22,390 -0.0
06/04/2020
1.31
 1,631,520 1.23 1.31 1.25 79,310 0 0.3
03/04/2020
1.23
 2,464,910 1.19 1.23 1.19 66,850 1,534,700 -4.7
01/04/2020
1.19
 550,060 1.14 1.20 1.14 60,810 5,700 0.2
31/03/2020
1.14
 1,151,230 1.15 1.21 1.10 27,700 21,160 0.0
30/03/2020
1.15
 2,284,620 1.23 1.23 1.14 168,630 90 0.5
27/03/2020
1.23
 1,341,570 1.28 1.31 1.21 139,900 0 0.5
26/03/2020
1.28
 1,697,420 1.38 1.38 1.28 22,000 0 0.1
25/03/2020
1.38
 1,190,690 1.35 1.43 1.36 0 143,720 -0.5
24/03/2020
1.35
 2,522,110 1.26 1.35 1.21 151,100 3,110 0.5
23/03/2020
1.26
 3,018,700 1.35 1.35 1.26 0 17,930 -0.1
20/03/2020
1.35
 1,685,510 1.42 1.47 1.34 0 149,130 -0.6
19/03/2020
1.42
 3,015,450 1.53 1.53 1.42 0 233,520 -0.9
18/03/2020
1.53
 2,813,730 1.48 1.55 1.47 0 166,180 -0.7
17/03/2020
1.48
 1,705,470 1.41 1.48 1.33 20,950 82,210 -0.2
16/03/2020
1.41
 2,429,470 1.40 1.49 1.38 0 110,630 -0.4
13/03/2020
1.40
 3,812,440 1.47 1.47 1.36 185,790 400 0.7
12/03/2020
1.47
 1,275,590 1.58 1.58 1.47 68,400 35,260 0.1
11/03/2020
1.58
 3,826,270 1.69 1.75 1.58 48,520 15,570 0.2
10/03/2020
1.69
 4,630,600 1.76 1.78 1.64 213,670 1,280 1.0
09/03/2020
1.76
 960,080 1.89 1.89 1.76 0 0 0
06/03/2020
1.89
 2,312,680 1.94 1.94 1.87 72,430 52,160 0.1
05/03/2020
1.94
 2,204,720 1.94 1.99 1.92 67,380 29,380 0.2
04/03/2020
1.94
 3,448,680 1.93 2.06 1.89 20,490 172,110 -0.8
03/03/2020
1.93
 4,302,900 1.81 1.93 1.89 76,080 187,810 -0.6
02/03/2020
1.81
 2,572,260 1.69 1.81 1.71 54,040 21,320 0.2
28/02/2020
1.69
 3,932,030 1.62 1.72 1.61 640 80,920 -0.4
27/02/2020
1.62
 2,110,450 1.52 1.62 1.52 36,100 0 0.2
26/02/2020
1.52
 1,344,650 1.57 1.57 1.48 83,980 5,000 0.3
25/02/2020
1.57
 3,279,450 1.59 1.59 1.48 230,040 1,800 0.9
24/02/2020
1.59
 2,567,140 1.71 1.71 1.59 59,930 1,000 0.3
21/02/2020
1.71
 2,221,360 1.70 1.78 1.67 6,000 16,010 -0.0
20/02/2020
1.70
 2,649,680 1.79 1.81 1.68 0 317,080 -1.5
19/02/2020
1.79
 1,582,740 1.78 1.83 1.75 0 43,000 -0.2
18/02/2020
1.78
 2,902,990 1.70 1.80 1.69 15,000 0 0.1
17/02/2020
1.70
 1,231,900 1.67 1.72 1.64 0 52,120 -0.2
14/02/2020
1.67
 2,312,700 1.63 1.73 1.64 15,190 102,040 -0.4
13/02/2020
1.63
 2,977,490 1.53 1.63 1.51 250 100,000 -0.4
12/02/2020
1.53
 2,516,700 1.55 1.58 1.51 20,000 84,000 -0.3
11/02/2020
1.55
 999,090 1.52 1.58 1.55 0 18,000 -0.1
10/02/2020
1.52
 3,653,890 1.52 1.62 1.48 0 38,500 -0.2
07/02/2020
1.52
 4,587,800 1.42 1.52 1.47 84,000 262,100 -0.7
06/02/2020
1.42
 696,070 1.33 1.42 1.33 0 0 0
05/02/2020
1.33
 1,475,740 1.33 1.37 1.31 15,000 223,020 -0.7
04/02/2020
1.33
 1,268,330 1.39 1.39 1.31 0 56,250 -0.2
03/02/2020
1.39
 1,667,130 1.45 1.45 1.35 23,000 54,500 -0.1
31/01/2020
1.45
 5,111,080 1.37 1.47 1.42 4,000 12,000 -0.0
30/01/2020
1.37
 3,169,980 1.28 1.37 1.30 0 199,090 -0.7
22/01/2020
1.28
 515,940 1.28 1.33 1.27 1,000 74,840 -0.3
21/01/2020
1.28
 384,660 1.22 1.29 1.22 0 0 0
20/01/2020
1.22
 477,700 1.18 1.24 1.18 0 0 0
17/01/2020
1.18
 305,740 1.18 1.20 1.18 0 0 0
16/01/2020
1.18
 267,520 1.19 1.19 1.17 100 0 0.0
15/01/2020
1.19
 470,820 1.15 1.20 1.16 0 0 0
14/01/2020
1.15
 424,300 1.14 1.19 1.14 0 0 0
13/01/2020
1.14
 287,740 1.15 1.16 1.13 0 0 0
10/01/2020
1.15
 322,040 1.16 1.18 1.15 0 3,270 -0.0
09/01/2020
1.16
 339,110 1.16 1.19 1.16 0 0 0
08/01/2020
1.16
 286,210 1.20 1.20 1.12 3,700 60,720 -0.2
07/01/2020
1.20
 319,700 1.19 1.22 1.19 0 61,300 -0.2
06/01/2020
1.19
 635,420 1.21 1.21 1.18 20 124,200 -0.4
03/01/2020
1.21
 616,370 1.22 1.22 1.20 0 132,500 -0.4
02/01/2020
1.22
 224,210 1.18 1.22 1.18 0 0 0
31/12/2019
1.18
 408,420 1.19 1.20 1.18 0 0 0
30/12/2019
1.19
 382,740 1.19 1.22 1.19 0 33,600 -0.1
27/12/2019
1.19
 734,810 1.21 1.24 1.19 100 0 0.0
26/12/2019
1.21
 840,460 1.24 1.25 1.21 0 0 0
25/12/2019
1.24
 629,820 1.24 1.26 1.23 0 0 0
24/12/2019
1.24
 699,200 1.26 1.27 1.24 0 0 0
23/12/2019
1.26
 791,360 1.24 1.27 1.24 5,100 35,250 -0.1
20/12/2019
1.24
 729,380 1.22 1.27 1.22 1,000 0 0.0
19/12/2019
1.22
 1,251,450 1.28 1.28 1.22 0 0 0
18/12/2019
1.28
 614,740 1.34 1.34 1.28 0 5,800 -0.0
17/12/2019
1.34
 2,496,640 1.30 1.39 1.30 50,660 126,420 -0.3
16/12/2019
1.30
 2,863,940 1.21 1.30 1.20 3,650 225,740 -0.8
13/12/2019
1.21
 490,820 1.21 1.22 1.19 2,000 0 0.0
12/12/2019
1.21
 634,190 1.24 1.26 1.21 2,000 104,260 -0.3
11/12/2019
1.24
 1,447,130 1.16 1.24 1.16 0 356,000 -1.1
10/12/2019
1.16
 445,240 1.19 1.19 1.16 0 0 0
09/12/2019
1.19
 372,110 1.16 1.20 1.16 0 132,300 -0.4
06/12/2019
1.16
 340,150 1.16 1.19 1.16 0 177,020 -0.5
05/12/2019
1.16
 478,740 1.18 1.20 1.16 2,000 115,370 -0.4
04/12/2019
1.18
 750,130 1.20 1.20 1.17 1,700 0 0.0
03/12/2019
1.20
 557,340 1.22 1.22 1.17 0 0 0
02/12/2019
1.22
 291,130 1.23 1.24 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |