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
(2024-08-21) 		-0.62 -6.60% 28,036,400 1,684,370 15.8
8.70
9.50
8.78
2 tháng
(2024-07-22) 		3.72 73.44% 76,287,000 1,513,820 13.6
5.06
9.55
8.78
3 tháng
(2024-06-24) 		3.30 60.10% 134,123,100 -285,880 -6.4
5.06
9.55
8.78
6 tháng
(2024-03-25) 		4.32 96.79% 335,864,200 13,208,357 131.0
4.07
9.55
8.78
12 tháng
(2023-09-26) 		5.68 183.52% 672,635,500 17,332,473 166.2
2.58
9.55
8.78
24 tháng
(2022-10-03) 		6.22 243.03% 1,315,974,200 15,403,708 151.4
1.25
9.55
8.78
36 tháng
(2021-10-06) 		5.88 202.68% 2,191,753,800 11,501,566 100.5
1.25
9.55
8.78
60 tháng
(2019-10-17) 		7.53 604.13% 3,655,570,120 4,579,166 71.5
1.13
9.55
8.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
1.31
 285,870 1.28 1.31 1.29 7,000 4,500 0.0
10/07/2019
1.28
 486,310 1.27 1.30 1.28 0 0 0
09/07/2019
1.27
 319,030 1.28 1.28 1.26 0 22,160 -0.1
08/07/2019
1.28
 122,580 1.28 1.28 1.26 740 0 0.0
05/07/2019
1.28
 230,290 1.28 1.29 1.27 840 0 0.0
04/07/2019
1.28
 361,250 1.25 1.28 1.24 0 0 0
03/07/2019
1.25
 155,140 1.26 1.27 1.25 0 0 0
02/07/2019
1.26
 267,970 1.28 1.29 1.26 0 0 0
01/07/2019
1.28
 832,360 1.27 1.29 1.28 0 0 0
28/06/2019
1.27
 484,730 1.24 1.27 1.22 0 0 0
27/06/2019
1.24
 316,390 1.26 1.28 1.24 0 0 0
26/06/2019
1.26
 562,040 1.27 1.28 1.26 0 0 0
25/06/2019
1.27
 795,810 1.30 1.30 1.26 500 0 0.0
24/06/2019
1.30
 1,003,840 1.33 1.34 1.29 5,000 30 0.0
21/06/2019
1.33
 163,610 1.33 1.35 1.33 0 4,990 -0.0
20/06/2019
1.33
 461,420 1.34 1.35 1.32 0 48,640 -0.2
19/06/2019
1.34
 406,410 1.35 1.37 1.33 0 75,020 -0.3
18/06/2019
1.35
 266,060 1.36 1.38 1.35 0 10,000 -0.0
17/06/2019
1.36
 336,170 1.37 1.38 1.35 0 0 0
14/06/2019
1.37
 433,630 1.36 1.39 1.37 0 0 0
13/06/2019
1.36
 421,320 1.34 1.38 1.35 142,120 0 0.5
12/06/2019
1.34
 273,020 1.34 1.36 1.34 0 0 0
11/06/2019
1.34
 474,650 1.36 1.38 1.34 141,890 0 0.5
10/06/2019
1.36
 355,620 1.33 1.37 1.33 165,550 46,270 0.4
07/06/2019
1.33
 128,390 1.32 1.35 1.32 0 0 0
06/06/2019
1.32
 671,060 1.36 1.36 1.32 0 80,000 -0.3
05/06/2019
1.36
 656,470 1.37 1.39 1.36 500 125,230 -0.4
04/06/2019
1.37
 636,300 1.36 1.37 1.35 0 500 -0.0
03/06/2019
1.36
 405,470 1.38 1.39 1.36 0 0 0
31/05/2019
1.38
 459,440 1.36 1.41 1.36 0 10 -0
30/05/2019
1.36
 638,780 1.35 1.37 1.35 0 0 0
29/05/2019
1.35
 276,260 1.36 1.37 1.35 21,000 0 0.1
28/05/2019
1.36
 339,600 1.36 1.38 1.35 0 0 0
27/05/2019
1.36
 256,500 1.36 1.38 1.36 0 0 0
24/05/2019
1.36
 488,900 1.37 1.38 1.36 0 0 0
23/05/2019
1.37
 205,430 1.38 1.39 1.37 0 0 0
22/05/2019
1.38
 172,900 1.38 1.40 1.38 0 0 0
21/05/2019
1.38
 332,980 1.38 1.40 1.38 0 0 0
20/05/2019
1.38
 597,710 1.39 1.41 1.38 0 11,600 -0.0
17/05/2019
1.39
 414,160 1.41 1.42 1.39 0 4,000 -0.0
16/05/2019
1.41
 215,420 1.41 1.42 1.41 0 420 -0.0
15/05/2019
1.41
 357,290 1.41 1.43 1.40 0 0 0
14/05/2019
1.41
 144,290 1.41 1.42 1.39 0 0 0
13/05/2019
1.41
 189,820 1.41 1.41 1.40 0 0 0
10/05/2019
1.41
 353,900 1.42 1.43 1.39 0 960 -0.0
09/05/2019
1.42
 351,770 1.43 1.44 1.41 0 0 0
08/05/2019
1.43
 535,510 1.45 1.45 1.43 116,700 0 0.4
07/05/2019
1.45
 676,510 1.44 1.46 1.44 493,420 0 1.9
06/05/2019
1.44
 696,690 1.47 1.47 1.42 0 49,400 -0.2
03/05/2019
1.47
 324,170 1.47 1.48 1.45 0 0 0
02/05/2019
1.47
 527,960 1.47 1.51 1.46 0 50,100 -0.2
26/04/2019
1.47
 270,300 1.48 1.49 1.47 0 0 0
25/04/2019
1.48
 314,680 1.50 1.50 1.47 0 0 0
24/04/2019
1.50
 413,210 1.46 1.50 1.46 0 0 0
23/04/2019
1.46
 305,910 1.46 1.47 1.45 0 3,150 -0.0
22/04/2019
1.46
 626,430 1.47 1.47 1.45 0 0 0
19/04/2019
1.47
 377,550 1.47 1.50 1.47 0 0 0
18/04/2019
1.47
 530,160 1.50 1.50 1.45 0 0 0
17/04/2019
1.50
 705,940 1.51 1.52 1.50 0 0 0
16/04/2019
1.51
 995,450 1.51 1.52 1.48 565,300 0 2.3
12/04/2019
1.51
 604,390 1.52 1.52 1.50 0 0 0
11/04/2019
1.52
 1,507,430 1.52 1.52 1.51 30,000 0 0.1
10/04/2019
1.52
 1,507,290 1.52 1.53 1.51 0 0 0
09/04/2019
1.52
 835,780 1.52 1.54 1.52 0 0 0
08/04/2019
1.52
 1,644,120 1.52 1.53 1.52 0 0 0
05/04/2019
1.52
 930,120 1.54 1.55 1.52 0 2,680 -0.0
04/04/2019
1.54
 1,417,990 1.52 1.57 1.52 483,800 0 2.0
03/04/2019
1.52
 650,760 1.52 1.53 1.52 0 0 0
02/04/2019
1.52
 1,069,600 1.52 1.53 1.52 0 0 0
01/04/2019
1.52
 1,129,180 1.53 1.53 1.51 100 0 0.0
29/03/2019
1.53
 724,950 1.52 1.54 1.52 0 0 0
28/03/2019
1.52
 1,119,060 1.53 1.54 1.52 20 11,000 -0.0
27/03/2019
1.53
 816,520 1.53 1.55 1.53 0 0 0
26/03/2019
1.53
 431,140 1.53 1.55 1.52 0 0 0
25/03/2019
1.53
 1,457,510 1.57 1.57 1.52 0 0 0
22/03/2019
1.57
 2,112,920 1.55 1.60 1.55 265,330 2,950 1.1
21/03/2019
1.55
 982,900 1.57 1.59 1.54 0 0 0
20/03/2019
1.57
 1,266,020 1.55 1.58 1.56 0 2,000 -0.0
19/03/2019
1.55
 2,696,960 1.53 1.59 1.53 200,000 0 0.8
18/03/2019
1.53
 799,770 1.53 1.55 1.53 10 1,860 -0.0
15/03/2019
1.53
 749,770 1.53 1.56 1.53 0 0 0
14/03/2019
1.53
 1,277,020 1.53 1.57 1.53 0 0 0
13/03/2019
1.53
 679,240 1.55 1.55 1.53 0 0 0
12/03/2019
1.55
 1,298,520 1.55 1.58 1.53 0 0 0
11/03/2019
1.55
 806,040 1.57 1.57 1.54 0 0 0
08/03/2019
1.57
 955,460 1.59 1.59 1.56 0 0 0
07/03/2019
1.59
 1,952,240 1.57 1.62 1.58 415,710 1,000 1.8
06/03/2019
1.57
 733,020 1.58 1.61 1.55 0 0 0
05/03/2019
1.58
 3,480,040 1.53 1.62 1.53 0 200 -0.0
04/03/2019
1.53
 1,100,240 1.51 1.53 1.51 0 0 0
01/03/2019
1.51
 730,130 1.51 1.52 1.50 500 0 0.0
28/02/2019
1.51
 1,292,330 1.53 1.53 1.51 0 0 0
27/02/2019
1.53
 582,420 1.53 1.54 1.53 0 0 0
26/02/2019
1.53
 1,777,920 1.52 1.55 1.52 429,080 0 1.7
25/02/2019
1.52
 624,950 1.52 1.55 1.52 0 0 0
22/02/2019
1.52
 706,610 1.52 1.52 1.51 0 0 0
21/02/2019
1.52
 348,970 1.52 1.53 1.51 0 0 0
20/02/2019
1.52
 504,170 1.52 1.53 1.51 0 4,200 -0.0
19/02/2019
1.52
 545,060 1.54 1.56 1.52 0 0 0
18/02/2019
1.54
 610,260 1.52 1.56 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |