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)
13/09/2019
2.10
 118,360 2.09 2.13 2.08 0 0 0
12/09/2019
2.09
 350,540 2.03 2.09 2.03 0 1,130 -0.0
11/09/2019
2.03
 180,320 2.02 2.05 2.01 0 0 0
10/09/2019
2.02
 497,710 2.05 2.07 2.01 0 0 0
09/09/2019
2.05
 245,720 2.08 2.08 2.05 0 0 0
06/09/2019
2.08
 197,750 2.10 2.10 2.08 100 230 -0.0
05/09/2019
2.10
 144,930 2.11 2.11 2.07 0 7,350 -0.0
04/09/2019
2.11
 652,120 2.11 2.13 2.06 7,400 274,790 -0.8
03/09/2019
2.11
 326,490 2.15 2.15 2.11 0 5,230 -0.0
30/08/2019
2.15
 293,130 2.15 2.18 2.13 0 0 0
29/08/2019
2.15
 173,830 2.14 2.18 2.13 0 0 0
28/08/2019
2.14
 123,940 2.12 2.14 2.10 18,000 0 0.1
27/08/2019
2.12
 382,080 2.11 2.15 2.11 17,300 86,540 -0.2
26/08/2019
2.11
 253,450 2.15 2.15 2.11 0 67,960 -0.2
23/08/2019
2.15
 353,340 2.15 2.18 2.14 0 0 0
22/08/2019
2.15
 736,150 2.16 2.22 2.15 20,000 413,610 -1.2
21/08/2019
2.16
 468,140 2.18 2.18 2.15 400 0 0.0
20/08/2019
2.18
 164,070 2.18 2.19 2.15 0 0 0
19/08/2019
2.18
 141,490 2.18 2.19 2.15 0 1,730 -0.0
16/08/2019
2.18
 238,780 2.16 2.19 2.15 9,720 0 0.0
15/08/2019
2.16
 140,670 2.18 2.20 2.15 20,000 0 0.1
14/08/2019
2.18
 129,710 2.21 2.23 2.18 0 0 0
13/08/2019
2.21
 240,990 2.24 2.24 2.19 680 0 0.0
12/08/2019
2.24
 210,950 2.27 2.27 2.23 25,000 300 0.1
09/08/2019
2.27
 318,560 2.22 2.29 2.22 0 0 0
08/08/2019
2.22
 445,830 2.19 2.23 2.16 54,450 0 0.2
07/08/2019
2.19
 152,490 2.15 2.20 2.16 22,350 0 0.1
06/08/2019
2.15
 484,550 2.16 2.23 2.12 17,400 5,000 0.0
05/08/2019
2.16
 810,880 2.23 2.26 2.15 0 1,000 -0.0
02/08/2019
2.23
 453,250 2.28 2.28 2.23 100 0 0.0
01/08/2019
2.28
 561,400 2.35 2.35 2.28 0 200,000 -0.6
31/07/2019
2.35
 329,910 2.36 2.36 2.30 0 13,000 -0.0
30/07/2019
2.36
 345,870 2.37 2.37 2.31 0 0 0
29/07/2019
2.37
 135,170 2.37 2.37 2.36 30,160 1,470 0.1
26/07/2019
2.37
 244,590 2.36 2.40 2.36 35,700 50,000 -0.0
25/07/2019
2.36
 237,160 2.36 2.39 2.36 35,000 0 0.1
24/07/2019
2.36
 110,560 2.38 2.40 2.36 35,300 0 0.1
23/07/2019
2.38
 422,870 2.41 2.41 2.38 34,900 4,500 0.1
22/07/2019
2.41
 290,220 2.42 2.43 2.41 60,200 100,000 -0.1
19/07/2019
2.42
 247,360 2.46 2.48 2.42 0 0 0
18/07/2019
2.46
 156,660 2.48 2.48 2.44 0 0 0
17/07/2019
2.48
 133,370 2.49 2.51 2.48 0 0 0
16/07/2019
2.49
 358,400 2.49 2.51 2.47 0 0 0
15/07/2019
2.49
 146,790 2.51 2.51 2.48 0 0 0
12/07/2019
2.51
 682,220 2.49 2.54 2.49 87,000 0 0.3
11/07/2019
2.49
 285,870 2.44 2.49 2.45 7,000 4,500 0.0
10/07/2019
2.44
 486,310 2.42 2.48 2.43 0 0 0
09/07/2019
2.42
 319,030 2.43 2.43 2.40 0 22,160 -0.1
08/07/2019
2.43
 122,580 2.44 2.44 2.40 740 0 0.0
05/07/2019
2.44
 230,290 2.43 2.46 2.42 840 0 0.0
04/07/2019
2.43
 361,250 2.38 2.43 2.35 0 0 0
03/07/2019
2.38
 155,140 2.40 2.41 2.37 0 0 0
02/07/2019
2.40
 267,970 2.44 2.45 2.40 0 0 0
01/07/2019
2.44
 832,360 2.41 2.46 2.43 0 0 0
28/06/2019
2.41
 484,730 2.35 2.41 2.32 0 0 0
27/06/2019
2.35
 316,390 2.40 2.43 2.35 0 0 0
26/06/2019
2.40
 562,040 2.41 2.43 2.39 0 0 0
25/06/2019
2.41
 795,810 2.46 2.48 2.39 500 0 0.0
24/06/2019
2.46
 1,003,840 2.53 2.55 2.45 5,000 30 0.0
21/06/2019
2.53
 163,610 2.54 2.56 2.53 0 4,990 -0.0
20/06/2019
2.54
 461,420 2.54 2.56 2.51 0 48,640 -0.2
19/06/2019
2.54
 406,410 2.56 2.60 2.53 0 75,020 -0.3
18/06/2019
2.56
 266,060 2.59 2.62 2.56 0 10,000 -0.0
17/06/2019
2.59
 336,170 2.61 2.63 2.57 0 0 0
14/06/2019
2.61
 433,630 2.59 2.64 2.60 0 0 0
13/06/2019
2.59
 421,320 2.55 2.62 2.56 142,120 0 0.5
12/06/2019
2.55
 273,020 2.55 2.59 2.55 0 0 0
11/06/2019
2.55
 474,650 2.59 2.61 2.55 141,890 0 0.5
10/06/2019
2.59
 355,620 2.52 2.60 2.52 165,550 46,270 0.4
07/06/2019
2.52
 128,390 2.51 2.56 2.51 0 0 0
06/06/2019
2.51
 671,060 2.59 2.59 2.51 0 80,000 -0.3
05/06/2019
2.59
 656,470 2.60 2.64 2.58 500 125,230 -0.4
04/06/2019
2.60
 636,300 2.59 2.60 2.57 0 500 -0.0
03/06/2019
2.59
 405,470 2.62 2.64 2.58 0 0 0
31/05/2019
2.62
 459,440 2.59 2.68 2.59 0 10 -0
30/05/2019
2.59
 638,780 2.57 2.60 2.57 0 0 0
29/05/2019
2.57
 276,260 2.58 2.60 2.57 21,000 0 0.1
28/05/2019
2.58
 339,600 2.59 2.61 2.57 0 0 0
27/05/2019
2.59
 256,500 2.59 2.63 2.59 0 0 0
24/05/2019
2.59
 488,900 2.61 2.62 2.59 0 0 0
23/05/2019
2.61
 205,430 2.63 2.65 2.61 0 0 0
22/05/2019
2.63
 172,900 2.63 2.66 2.63 0 0 0
21/05/2019
2.63
 332,980 2.63 2.66 2.63 0 0 0
20/05/2019
2.63
 597,710 2.64 2.68 2.63 0 11,600 -0.0
17/05/2019
2.64
 414,160 2.67 2.70 2.64 0 4,000 -0.0
16/05/2019
2.67
 215,420 2.69 2.71 2.67 0 420 -0.0
15/05/2019
2.69
 357,290 2.67 2.72 2.66 0 0 0
14/05/2019
2.67
 144,290 2.69 2.69 2.65 0 0 0
13/05/2019
2.69
 189,820 2.68 2.69 2.66 0 0 0
10/05/2019
2.68
 353,900 2.69 2.72 2.65 0 960 -0.0
09/05/2019
2.69
 351,770 2.72 2.74 2.69 0 0 0
08/05/2019
2.72
 535,510 2.77 2.77 2.72 116,700 0 0.4
07/05/2019
2.77
 676,510 2.73 2.78 2.73 493,420 0 1.9
06/05/2019
2.73
 696,690 2.79 2.79 2.69 0 49,400 -0.2
03/05/2019
2.79
 324,170 2.79 2.82 2.76 0 0 0
02/05/2019
2.79
 527,960 2.79 2.87 2.78 0 50,100 -0.2
26/04/2019
2.79
 270,300 2.81 2.83 2.79 0 0 0
25/04/2019
2.81
 314,680 2.84 2.84 2.80 0 0 0
24/04/2019
2.84
 413,210 2.77 2.84 2.77 0 0 0
23/04/2019
2.77
 305,910 2.77 2.79 2.77 0 3,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |