CTCP Hoàng Hà (hhg)

0.90
0
(0%)
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
(2024-04-10) 		-0.20 -9.09% 6,237,600 0 0
0.90
2.20
0.90
2 tháng
(2024-03-11) 		0.10 5.26% 25,799,500 500 0.0
0.90
2.40
0.90
3 tháng
(2024-02-15) 		0.10 5.26% 33,539,900 1,400 0.0
0.90
2.40
0.90
6 tháng
(2023-11-13) 		-0.10 -4.76% 57,950,300 -71,810 -0.1
0.90
2.40
0.90
12 tháng
(2023-05-16) 		0.60 42.86% 169,944,638 -227,852 -0.4
0.90
3.20
0.90
24 tháng
(2022-05-23) 		-2 -50% 245,647,126 -230,953 -0.4
0.90
4.20
0.90
36 tháng
(2021-05-26) 		-2.10 -51.22% 477,422,266 -261,662 -0.8
0.90
10
0.90
60 tháng
(2019-06-06) 		0.50 33.33% 573,596,044 -748,367 -3.4
0.90
10
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2021
3.10
 376,112 3.20 3.30 3 0 0 0
15/07/2021
3.30
 152,905 3.30 3.30 3.20 0 0 0
14/07/2021
3.30
 161,600 3.30 3.40 3.20 0 0 0
13/07/2021
3.20
 436,500 3.30 3.30 3 0 0 0
12/07/2021
3.20
 402,900 3.50 3.60 3.20 0 0 0
09/07/2021
3.50
 520,243 3.90 3.90 3.50 0 0 0
08/07/2021
3.80
 515,900 3.60 3.90 3.50 0 0 0
07/07/2021
3.60
 718,399 3.70 3.80 3.50 0 0 0
06/07/2021
3.80
 427,727 4 4 3.80 0 0 0
05/07/2021
4
 403,000 4.10 4.10 3.90 0 14,100 -0.1
02/07/2021
4.10
 253,473 4.10 4.20 4 0 0 0
01/07/2021
4.10
 468,700 4.10 4.20 4 0 0 0
30/06/2021
4.10
 545,963 4.10 4.30 4.10 0 0 0
29/06/2021
4.20
 403,900 4.10 4.20 4 1,500 0 0.0
28/06/2021
4.10
 616,080 4.20 4.30 4.10 0 0 0
25/06/2021
4.20
 513,405 4.30 4.30 4 1,300 0 0.0
24/06/2021
4.20
 403,776 4.30 4.40 4.10 17,000 35 0.1
23/06/2021
4.40
 268,540 4.40 4.50 4.30 0 0 0
22/06/2021
4.40
 736,740 4.50 4.70 4.40 0 0 0
21/06/2021
4.50
 1,887,095 4.10 4.50 4 0 30,200 -0.1
18/06/2021
4.10
 301,700 4.10 4.10 4 20,000 0 0.1
17/06/2021
4.10
 385,310 4.10 4.10 4 2,100 0 0.0
16/06/2021
4.10
 295,800 4.10 4.20 4 2,900 0 0.0
15/06/2021
4.10
 233,021 4.10 4.20 4 4,100 0 0.0
14/06/2021
4.10
 235,600 4.20 4.30 4.10 0 0 0
11/06/2021
4.20
 164,003 4.30 4.30 4.20 0 0 0
10/06/2021
4.20
 177,806 4.30 4.30 4.10 0 0 0
09/06/2021
4.30
 418,067 4.20 4.40 4 0 0 0
08/06/2021
4.20
 347,800 4.30 4.40 4.20 0 0 0
07/06/2021
4.30
 260,500 4.30 4.40 4.20 0 0 0
04/06/2021
4.30
 341,262 4.60 4.60 4.30 0 0 0
03/06/2021
4.60
 736,549 4.30 4.60 4.20 0 0 0
02/06/2021
4.30
 327,800 4.30 4.30 4.20 0 0 0
01/06/2021
4.30
 421,262 4.40 4.50 4.20 0 1,000 0.0
31/05/2021
4.40
 433,639 4.10 4.40 3.90 0 0 0
28/05/2021
4.10
 214,200 4 4.10 4 0 100 0.0
27/05/2021
4.10
 356,910 4.10 4.20 4.10 0 0 0
26/05/2021
4.10
 363,445 4.20 4.30 4.10 0 0 0
25/05/2021
4.30
 231,280 4.40 4.40 4.30 0 300 0.0
24/05/2021
4.40
 313,603 4.40 4.50 4.20 0 0 0
21/05/2021
4.30
 472,600 4.50 4.50 4.30 0 100 0.0
20/05/2021
4.50
 139,900 4.50 4.50 4.30 0 0 0
19/05/2021
4.40
 410,976 4.60 4.90 4.40 0 0 0
18/05/2021
4.50
 919,000 4 4.50 3.90 0 0 0
17/05/2021
4.10
 348,110 4.20 4.40 4 0 0 0
14/05/2021
4.20
 374,334 4.30 4.30 4.10 0 0 0
13/05/2021
4.30
 523,260 4.40 4.50 4.30 0 0 0
12/05/2021
4.50
 286,026 4.40 4.50 4.30 0 0 0
11/05/2021
4.50
 434,499 4.70 4.70 4.40 0 0 0
10/05/2021
4.60
 368,208 4.30 4.60 4.30 0 0 0
07/05/2021
4.50
 680,965 4.50 4.70 4.30 0 0 0
06/05/2021
4.50
 628,772 4.90 5 4.50 0 0 0
05/05/2021
4.90
 279,030 4.70 5 4.70 0 100 0.0
04/05/2021
4.70
 607,505 4.90 5 4.50 0 0 0
29/04/2021
4.90
 395,796 5.10 5.20 4.90 0 0 0
28/04/2021
5.20
 698,625 4.90 5.30 4.90 0 0 0
27/04/2021
4.90
 660,937 4.90 5.10 4.70 0 0 0
26/04/2021
5
 1,250,522 5.30 5.30 4.90 14,200 20,000 0.0
23/04/2021
5.40
 998,400 5.60 5.70 5.10 0 0 0
22/04/2021
5.60
 2,869,874 5.20 5.70 5.10 0 0 0
20/04/2021
5.20
 1,817,498 4.90 5.20 4.90 0 0 0
19/04/2021
4.80
 2,239,073 4.70 5 4.20 0 40,900 -0.2
16/04/2021
4.60
 1,653,207 5 5 4.50 200 500 0.0
15/04/2021
5
 962,766 5.30 5.40 5 3,300 800 0.0
14/04/2021
5.30
 1,488,614 5.20 5.50 4.80 0 500 0.0
13/04/2021
5.30
 1,728,943 5.10 5.50 4.90 40,000 0 0.2
12/04/2021
5
 1,414,287 4.60 5 4.40 0 200 0.0
09/04/2021
4.60
 798,049 4.60 4.60 4.40 0 0 0
08/04/2021
4.60
 1,486,484 4.60 4.60 4.30 0 0 0
07/04/2021
4.20
 1,705,785 3.90 4.20 3.80 0 0 0
06/04/2021
3.90
 1,221,014 3.80 4 3.80 2,300 1,500 0.0
05/04/2021
3.80
 1,420,468 3.80 4.10 3.60 0 500 0.0
02/04/2021
3.80
 1,255,942 3.50 3.80 3.50 0 100 0.0
01/04/2021
3.50
 1,210,635 3.20 3.50 3 0 27,400 -0.1
31/03/2021
3.20
 1,585,569 3.20 3.30 2.90 0 0 0
30/03/2021
3.20
 1,140,510 3.30 3.30 2.90 0 0 0
29/03/2021
3.10
 1,100,986 3.10 3.10 2.90 0 0 0
26/03/2021
2.90
 2,420,679 2.80 2.90 2.80 0 2,000 0.0
25/03/2021
2.70
 1,557,692 2.50 2.70 2.40 0 135,430 -0.4
24/03/2021
2.50
 646,957 2.50 2.60 2.40 0 500 0.0
23/03/2021
2.50
 594,420 2.60 2.60 2.50 0 0 0
22/03/2021
2.60
 419,970 2.60 2.60 2.40 0 500 0.0
19/03/2021
2.50
 739,023 2.50 2.60 2.40 0 0 0
18/03/2021
2.50
 528,985 2.60 2.70 2.50 0 500 0.0
17/03/2021
2.70
 856,445 2.70 2.80 2.60 0 3,300 0.0
16/03/2021
2.70
 944,581 2.40 2.70 2.40 0 83,700 -0.2
15/03/2021
2.50
 1,500,824 2.50 2.60 2.30 0 11,600 0.0
12/03/2021
2.50
 500,200 2.40 2.60 2.40 0 0 0
11/03/2021
2.50
 854,717 2.60 2.70 2.50 27,400 0 0.1
10/03/2021
2.70
 537,730 2.80 2.80 2.60 0 50,100 -0.1
09/03/2021
2.70
 1,575,641 2.60 2.70 2.50 11,600 302,500 -0.8
08/03/2021
2.50
 1,778,932 2.30 2.50 2.30 0 270,500 -0.7
05/03/2021
2.30
 365,300 2.30 2.30 2.20 0 600 0.0
04/03/2021
2.30
 995,590 2.20 2.40 2.20 32,000 122,100 -0.2
03/03/2021
2.20
 301,042 2.20 2.20 2.10 0 0 0
02/03/2021
2.20
 296,918 2.20 2.20 2 0 0 0
01/03/2021
2.20
 628,720 2.20 2.20 2 0 15,500 0.0
26/02/2021
2.20
 440,100 2.10 2.20 1.90 0 147,900 -0.3
25/02/2021
2.10
 778,600 2 2.20 1.80 0 140,000 -0.3
24/02/2021
2
 707,625 2 2 1.90 0 96,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc