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)
22/04/2019
2.77
 626,430 2.79 2.79 2.75 0 0 0
19/04/2019
2.79
 377,550 2.80 2.84 2.79 0 0 0
18/04/2019
2.80
 530,160 2.86 2.86 2.77 0 0 0
17/04/2019
2.86
 705,940 2.87 2.88 2.86 0 0 0
16/04/2019
2.87
 995,450 2.87 2.88 2.82 565,300 0 2.3
12/04/2019
2.87
 604,390 2.89 2.89 2.86 0 0 0
11/04/2019
2.89
 1,507,430 2.89 2.89 2.87 30,000 0 0.1
10/04/2019
2.89
 1,507,290 2.89 2.90 2.87 0 0 0
09/04/2019
2.89
 835,780 2.89 2.92 2.89 0 0 0
08/04/2019
2.89
 1,644,120 2.89 2.92 2.89 0 0 0
05/04/2019
2.89
 930,120 2.93 2.94 2.89 0 2,680 -0.0
04/04/2019
2.93
 1,417,990 2.89 2.98 2.89 483,800 0 2.0
03/04/2019
2.89
 650,760 2.89 2.90 2.88 0 0 0
02/04/2019
2.89
 1,069,600 2.89 2.91 2.88 0 0 0
01/04/2019
2.89
 1,129,180 2.91 2.92 2.87 100 0 0.0
29/03/2019
2.91
 724,950 2.89 2.92 2.89 0 0 0
28/03/2019
2.89
 1,119,060 2.90 2.92 2.89 20 11,000 -0.0
27/03/2019
2.90
 816,520 2.91 2.94 2.90 0 0 0
26/03/2019
2.91
 431,140 2.91 2.94 2.89 0 0 0
25/03/2019
2.91
 1,457,510 2.98 2.98 2.89 0 0 0
22/03/2019
2.98
 2,112,920 2.94 3.05 2.94 265,330 2,950 1.1
21/03/2019
2.94
 982,900 2.99 3.02 2.92 0 0 0
20/03/2019
2.99
 1,266,020 2.94 3.00 2.96 0 2,000 -0.0
19/03/2019
2.94
 2,696,960 2.92 3.02 2.92 200,000 0 0.8
18/03/2019
2.92
 799,770 2.91 2.94 2.91 10 1,860 -0.0
15/03/2019
2.91
 749,770 2.92 2.96 2.91 0 0 0
14/03/2019
2.92
 1,277,020 2.92 2.98 2.91 0 0 0
13/03/2019
2.92
 679,240 2.94 2.95 2.91 0 0 0
12/03/2019
2.94
 1,298,520 2.94 3.00 2.91 0 0 0
11/03/2019
2.94
 806,040 2.98 2.98 2.93 0 0 0
08/03/2019
2.98
 955,460 3.02 3.02 2.96 0 0 0
07/03/2019
3.02
 1,952,240 2.99 3.09 3.00 415,710 1,000 1.8
06/03/2019
2.99
 733,020 3.00 3.05 2.94 0 0 0
05/03/2019
3.00
 3,480,040 2.90 3.07 2.92 0 200 -0.0
04/03/2019
2.90
 1,100,240 2.87 2.92 2.87 0 0 0
01/03/2019
2.87
 730,130 2.87 2.89 2.85 500 0 0.0
28/02/2019
2.87
 1,292,330 2.90 2.91 2.87 0 0 0
27/02/2019
2.90
 582,420 2.91 2.93 2.90 0 0 0
26/02/2019
2.91
 1,777,920 2.89 2.94 2.89 429,080 0 1.7
25/02/2019
2.89
 624,950 2.88 2.94 2.88 0 0 0
22/02/2019
2.88
 706,610 2.88 2.89 2.87 0 0 0
21/02/2019
2.88
 348,970 2.89 2.90 2.87 0 0 0
20/02/2019
2.89
 504,170 2.89 2.91 2.87 0 4,200 -0.0
19/02/2019
2.89
 545,060 2.93 2.96 2.89 0 0 0
18/02/2019
2.93
 610,260 2.88 2.97 2.88 0 0 0
15/02/2019
2.88
 742,670 2.88 2.90 2.87 0 0 0
14/02/2019
2.88
 723,010 2.89 2.89 2.87 0 0 0
13/02/2019
2.89
 977,120 2.85 2.89 2.85 0 0 0
12/02/2019
2.85
 684,930 2.83 2.87 2.80 0 5,560 -0.0
11/02/2019
2.83
 396,260 2.80 2.83 2.80 0 20,000 -0.1
01/02/2019
2.80
 140,820 2.79 2.82 2.77 0 0 0
31/01/2019
2.79
 788,180 2.76 2.79 2.73 0 50,000 -0.2
30/01/2019
2.76
 688,860 2.81 2.83 2.76 0 6,360 -0.0
29/01/2019
2.81
 520,770 2.82 2.84 2.81 0 0 0
28/01/2019
2.82
 533,760 2.85 2.85 2.82 0 0 0
25/01/2019
2.85
 369,960 2.87 2.89 2.84 0 0 0
24/01/2019
2.87
 126,470 2.88 2.89 2.86 0 0 0
23/01/2019
2.88
 460,330 2.85 2.89 2.85 0 0 0
22/01/2019
2.85
 959,080 2.84 2.91 2.84 402,000 18,620 1.5
21/01/2019
2.84
 216,800 2.87 2.88 2.82 220 20,000 -0.1
18/01/2019
2.87
 402,260 2.82 2.88 2.82 100,500 0 0.4
17/01/2019
2.82
 240,460 2.82 2.85 2.82 0 0 0
16/01/2019
2.82
 199,620 2.82 2.86 2.82 44,640 30 0.2
15/01/2019
2.82
 519,430 2.80 2.83 2.80 0 0 0
14/01/2019
2.80
 269,090 2.81 2.83 2.80 0 3,020 -0.0
11/01/2019
2.81
 409,950 2.82 2.84 2.80 0 0 0
10/01/2019
2.82
 241,220 2.84 2.87 2.82 18,000 25,000 -0.0
09/01/2019
2.84
 194,100 2.82 2.88 2.83 0 0 0
08/01/2019
2.82
 560,020 2.84 2.88 2.82 0 0 0
07/01/2019
2.84
 483,630 2.83 2.92 2.83 2,000 0 0.0
04/01/2019
2.83
 932,610 2.84 2.84 2.80 0 0 0
03/01/2019
2.84
 661,430 2.83 2.84 2.82 150 0 0.0
02/01/2019
2.83
 512,600 2.83 2.86 2.82 0 0 0
28/12/2018
2.83
 888,750 2.83 2.85 2.83 0 0 0
27/12/2018
2.83
 757,410 2.80 2.87 2.83 0 0 0
26/12/2018
2.80
 292,430 2.83 2.84 2.80 0 0 0
25/12/2018
2.83
 1,055,520 2.87 2.87 2.77 0 0 0
24/12/2018
2.87
 2,328,610 2.89 2.93 2.87 0 0 0
21/12/2018
2.89
 606,610 2.91 2.91 2.89 0 0 0
20/12/2018
2.91
 546,210 2.89 2.91 2.87 0 0 0
19/12/2018
2.89
 520,360 2.92 2.94 2.88 0 0 0
18/12/2018
2.92
 811,240 2.92 2.94 2.87 0 0 0
17/12/2018
2.92
 1,055,580 2.98 3.00 2.92 78,680 0 0.3
14/12/2018
2.98
 1,051,590 3.00 3.04 2.97 8,000 0 0.0
13/12/2018
3.00
 2,523,250 3.03 3.12 3.00 160 4,250 -0.0
12/12/2018
3.03
 935,630 2.98 3.03 2.97 80,000 0 0.3
11/12/2018
2.98
 572,830 3.00 3.03 2.98 116,370 0 0.5
10/12/2018
3.00
 1,327,810 2.97 3.06 2.94 65,600 0 0.3
07/12/2018
2.97
 1,111,040 2.96 3.00 2.94 283,000 0 1.2
06/12/2018
2.96
 744,330 2.96 2.98 2.92 190 0 0.0
05/12/2018
2.96
 1,419,410 2.89 2.98 2.87 0 0 0
04/12/2018
2.89
 326,570 2.91 2.92 2.89 0 0 0
03/12/2018
2.91
 773,840 2.89 2.93 2.89 0 0 0
30/11/2018
2.89
 438,360 2.87 2.91 2.85 5,000 0 0.0
29/11/2018
2.87
 567,250 2.89 2.93 2.87 20,000 0 0.1
28/11/2018
2.89
 604,630 2.90 2.92 2.87 18,000 0 0.1
27/11/2018
2.90
 907,790 2.92 2.94 2.90 85,000 39,970 0.2
26/11/2018
2.92
 199,270 2.93 2.94 2.90 30,000 2,910 0.1
23/11/2018
2.93
 644,500 2.93 2.94 2.92 231,040 0 0.9
22/11/2018
2.93
 690,170 2.91 2.95 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |