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)
10/02/2020
2.89
 3,653,890 2.89 3.08 2.81 0 38,500 -0.2
07/02/2020
2.89
 4,587,800 2.71 2.89 2.80 84,000 262,100 -0.7
06/02/2020
2.71
 696,070 2.54 2.71 2.52 0 0 0
05/02/2020
2.54
 1,475,740 2.54 2.61 2.49 15,000 223,020 -0.7
04/02/2020
2.54
 1,268,330 2.64 2.64 2.49 0 56,250 -0.2
03/02/2020
2.64
 1,667,130 2.75 2.77 2.56 23,000 54,500 -0.1
31/01/2020
2.75
 5,111,080 2.61 2.79 2.69 4,000 12,000 -0.0
30/01/2020
2.61
 3,169,980 2.44 2.61 2.48 0 199,090 -0.7
22/01/2020
2.44
 515,940 2.44 2.52 2.41 1,000 74,840 -0.3
21/01/2020
2.44
 384,660 2.32 2.46 2.32 0 0 0
20/01/2020
2.32
 477,700 2.25 2.35 2.25 0 0 0
17/01/2020
2.25
 305,740 2.25 2.28 2.24 0 0 0
16/01/2020
2.25
 267,520 2.26 2.26 2.23 100 0 0.0
15/01/2020
2.26
 470,820 2.19 2.28 2.21 0 0 0
14/01/2020
2.19
 424,300 2.17 2.26 2.18 0 0 0
13/01/2020
2.17
 287,740 2.19 2.21 2.15 0 0 0
10/01/2020
2.19
 322,040 2.21 2.25 2.19 0 3,270 -0.0
09/01/2020
2.21
 339,110 2.21 2.26 2.21 0 0 0
08/01/2020
2.21
 286,210 2.28 2.28 2.13 3,700 60,720 -0.2
07/01/2020
2.28
 319,700 2.26 2.31 2.26 0 61,300 -0.2
06/01/2020
2.26
 635,420 2.31 2.31 2.23 20 124,200 -0.4
03/01/2020
2.31
 616,370 2.31 2.33 2.28 0 132,500 -0.4
02/01/2020
2.31
 224,210 2.25 2.31 2.25 0 0 0
31/12/2019
2.25
 408,420 2.27 2.28 2.25 0 0 0
30/12/2019
2.27
 382,740 2.27 2.31 2.26 0 33,600 -0.1
27/12/2019
2.27
 734,810 2.31 2.35 2.27 100 0 0.0
26/12/2019
2.31
 840,460 2.36 2.38 2.31 0 0 0
25/12/2019
2.36
 629,820 2.36 2.40 2.34 0 0 0
24/12/2019
2.36
 699,200 2.39 2.41 2.36 0 0 0
23/12/2019
2.39
 791,360 2.35 2.42 2.35 5,100 35,250 -0.1
20/12/2019
2.35
 729,380 2.33 2.41 2.31 1,000 0 0.0
19/12/2019
2.33
 1,251,450 2.44 2.44 2.33 0 0 0
18/12/2019
2.44
 614,740 2.55 2.55 2.44 0 5,800 -0.0
17/12/2019
2.55
 2,496,640 2.46 2.64 2.46 50,660 126,420 -0.3
16/12/2019
2.46
 2,863,940 2.31 2.46 2.28 3,650 225,740 -0.8
13/12/2019
2.31
 490,820 2.30 2.33 2.27 2,000 0 0.0
12/12/2019
2.30
 634,190 2.35 2.40 2.30 2,000 104,260 -0.3
11/12/2019
2.35
 1,447,130 2.20 2.35 2.20 0 356,000 -1.1
10/12/2019
2.20
 445,240 2.26 2.27 2.20 0 0 0
09/12/2019
2.26
 372,110 2.21 2.28 2.21 0 132,300 -0.4
06/12/2019
2.21
 340,150 2.20 2.26 2.20 0 177,020 -0.5
05/12/2019
2.20
 478,740 2.23 2.28 2.20 2,000 115,370 -0.4
04/12/2019
2.23
 750,130 2.28 2.28 2.23 1,700 0 0.0
03/12/2019
2.28
 557,340 2.32 2.32 2.23 0 0 0
02/12/2019
2.32
 291,130 2.34 2.36 2.29 0 0 0
29/11/2019
2.34
 735,400 2.36 2.43 2.33 33,600 14,900 0.1
28/11/2019
2.36
 2,573,700 2.21 2.36 2.21 0 15,000 -0.0
27/11/2019
2.21
 206,390 2.21 2.21 2.19 0 0 0
26/11/2019
2.21
 554,320 2.18 2.22 2.18 0 0 0
25/11/2019
2.18
 341,390 2.20 2.20 2.15 0 0 0
22/11/2019
2.20
 278,350 2.19 2.21 2.17 0 0 0
21/11/2019
2.19
 328,750 2.21 2.21 2.18 0 82,860 -0.3
20/11/2019
2.21
 432,650 2.21 2.21 2.16 0 204,720 -0.6
19/11/2019
2.21
 288,240 2.17 2.21 2.18 0 8,210 -0.0
18/11/2019
2.17
 138,290 2.18 2.20 2.17 0 0 0
15/11/2019
2.18
 201,510 2.17 2.19 2.17 0 19,090 -0.1
14/11/2019
2.17
 357,670 2.17 2.20 2.17 0 3,000 -0.0
13/11/2019
2.17
 386,500 2.18 2.21 2.17 0 0 0
12/11/2019
2.18
 376,620 2.16 2.19 2.15 0 5,000 -0.0
11/11/2019
2.16
 724,450 2.18 2.18 2.15 0 3,000 -0.0
08/11/2019
2.18
 438,630 2.14 2.19 2.15 0 3,900 -0.0
07/11/2019
2.14
 1,062,310 2.20 2.21 2.12 0 267,760 -0.8
06/11/2019
2.20
 345,350 2.20 2.21 2.15 0 14,410 -0.0
05/11/2019
2.20
 1,292,400 2.24 2.25 2.15 13,050 1,900 0.0
04/11/2019
2.24
 83,830 2.27 2.28 2.24 0 100 -0.0
01/11/2019
2.27
 438,810 2.28 2.28 2.24 0 1,980 -0.0
31/10/2019
2.28
 344,040 2.28 2.33 2.26 1,000 0 0.0
30/10/2019
2.28
 260,230 2.26 2.28 2.23 0 0 0
29/10/2019
2.26
 517,220 2.24 2.28 2.23 10,900 0 0.0
28/10/2019
2.24
 535,260 2.27 2.30 2.23 0 4,510 -0.0
25/10/2019
2.27
 777,760 2.41 2.41 2.26 0 5,000 -0.0
24/10/2019
2.41
 256,900 2.41 2.43 2.38 0 10,000 -0.0
23/10/2019
2.41
 328,030 2.41 2.43 2.39 0 0 0
22/10/2019
2.41
 477,710 2.34 2.47 2.33 0 20,000 -0.1
21/10/2019
2.34
 308,150 2.33 2.36 2.31 0 0 0
18/10/2019
2.33
 325,220 2.37 2.40 2.33 0 100 -0.0
17/10/2019
2.37
 567,740 2.41 2.41 2.30 0 0 0
16/10/2019
2.41
 262,830 2.40 2.42 2.39 0 0 0
15/10/2019
2.40
 368,550 2.41 2.41 2.37 0 0 0
14/10/2019
2.41
 690,730 2.41 2.46 2.38 0 0 0
11/10/2019
2.41
 657,590 2.33 2.42 2.34 0 13,800 -0.0
10/10/2019
2.33
 412,470 2.28 2.33 2.28 0 10,000 -0.0
09/10/2019
2.28
 840,730 2.26 2.33 2.25 0 93,580 -0.3
08/10/2019
2.26
 382,460 2.27 2.29 2.26 0 0 0
07/10/2019
2.27
 187,050 2.27 2.28 2.25 0 0 0
04/10/2019
2.27
 352,580 2.25 2.28 2.23 0 5,000 -0.0
03/10/2019
2.25
 302,510 2.25 2.25 2.21 1,000 0 0.0
02/10/2019
2.25
 176,500 2.24 2.25 2.23 0 0 0
01/10/2019
2.24
 451,290 2.23 2.26 2.21 0 0 0
30/09/2019
2.23
 513,980 2.23 2.26 2.22 0 0 0
27/09/2019
2.23
 264,900 2.27 2.27 2.23 0 0 0
26/09/2019
2.27
 439,610 2.30 2.30 2.15 0 89,000 -0.3
25/09/2019
2.30
 913,600 2.18 2.30 2.14 0 413,000 -1.2
24/09/2019
2.18
 311,990 2.25 2.25 2.18 0 0 0
23/09/2019
2.25
 354,740 2.26 2.30 2.22 0 65,390 -0.2
20/09/2019
2.26
 425,090 2.26 2.31 2.26 0 0 0
19/09/2019
2.26
 1,480,210 2.18 2.30 2.18 0 239,780 -0.8
18/09/2019
2.18
 674,720 2.12 2.21 2.12 0 100,000 -0.3
17/09/2019
2.12
 594,390 2.07 2.13 2.05 6,600 172,270 -0.5
16/09/2019
2.07
 187,230 2.10 2.10 2.06 8,000 55,680 -0.1

Chính sách bảo mật | Điều khoản sử dụng |