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)
21/11/2018
2.91
 759,850 2.92 2.93 2.90 0 1,400 -0.0
20/11/2018
2.92
 479,470 2.92 2.94 2.89 0 0 0
19/11/2018
2.92
 782,910 2.92 2.96 2.92 0 7,200 -0.0
16/11/2018
2.92
 568,190 2.89 2.94 2.89 0 0 0
15/11/2018
2.89
 1,164,920 2.94 2.97 2.88 0 0 0
14/11/2018
2.94
 788,730 2.97 2.99 2.94 40,000 0 0.2
13/11/2018
2.97
 638,330 3.02 3.02 2.96 46,540 0 0.2
12/11/2018
3.02
 1,054,660 2.96 3.03 2.94 623,630 0 2.6
09/11/2018
2.96
 915,330 3.00 3.02 2.94 0 0 0
08/11/2018
3.00
 2,661,150 3.02 3.10 3.00 0 0 0
07/11/2018
3.02
 598,340 3.03 3.05 2.99 0 0 0
06/11/2018
3.03
 502,100 3.07 3.07 3.03 0 0 0
05/11/2018
3.07
 1,883,040 2.99 3.11 2.97 0 0 0
02/11/2018
2.99
 1,290,140 2.97 3.02 2.97 0 0 0
01/11/2018
2.97
 984,010 3.06 3.07 2.96 0 34,770 -0.1
31/10/2018
3.06
 2,428,040 3.02 3.12 3.02 0 207,840 -0.9
30/10/2018
3.02
 2,013,580 2.88 3.07 2.84 300 0 0.0
29/10/2018
2.88
 492,780 2.89 2.93 2.84 0 4,620 -0.0
26/10/2018
2.89
 1,405,770 2.78 2.93 2.80 0 50,000 -0.2
25/10/2018
2.78
 840,730 2.78 2.78 2.66 0 20,000 -0.1
24/10/2018
2.78
 468,590 2.78 2.84 2.77 7,880 0 0.0
23/10/2018
2.78
 659,010 2.87 2.89 2.77 0 18,440 -0.1
22/10/2018
2.87
 542,750 2.87 2.89 2.84 0 20,000 -0.1
19/10/2018
2.87
 702,950 2.87 2.89 2.84 0 20,000 -0.1
18/10/2018
2.87
 415,650 2.93 2.94 2.87 0 65,550 -0.3
17/10/2018
2.93
 496,850 2.87 2.93 2.89 0 0 0
16/10/2018
2.87
 556,350 2.84 2.89 2.84 0 60,000 -0.2
15/10/2018
2.84
 520,700 2.84 2.89 2.82 3,080 430 0.0
12/10/2018
2.84
 1,083,150 2.82 2.90 2.77 20,000 20,000 -0.0
11/10/2018
2.82
 3,245,540 3.02 3.02 2.82 0 18,690 -0.1
10/10/2018
3.02
 730,540 3.07 3.09 3.02 0 0 0
09/10/2018
3.07
 1,001,210 3.07 3.11 3.05 310,000 33,200 1.2
08/10/2018
3.07
 1,008,680 3.10 3.12 3.05 0 10,000 -0.0
05/10/2018
3.10
 1,336,260 3.10 3.17 3.08 202,810 0 0.9
04/10/2018
3.10
 576,660 3.05 3.12 3.06 116,610 0 0.5
03/10/2018
3.05
 1,053,990 3.05 3.08 3.03 0 0 0
02/10/2018
3.05
 1,562,940 3.12 3.12 3.03 0 0 0
01/10/2018
3.12
 1,780,400 3.14 3.18 3.09 0 0 0
28/09/2018
3.14
 1,629,710 3.11 3.22 3.12 10,000 50,000 -0.2
27/09/2018
3.11
 2,509,240 3.06 3.17 3.05 83,000 20,000 0.3
26/09/2018
3.06
 1,242,020 3.02 3.07 3.02 0 250 -0.0
25/09/2018
3.02
 654,930 3.03 3.07 3.02 0 10,000 -0.0
24/09/2018
3.03
 965,040 3.03 3.14 3.02 40 0 0.0
21/09/2018
3.03
 1,424,840 2.96 3.08 2.94 71,000 0 0.3
20/09/2018
2.96
 689,180 2.97 3.00 2.94 21,890 500 0.1
19/09/2018
2.97
 819,490 2.97 3.00 2.94 20,460 58,940 -0.2
18/09/2018
2.97
 735,290 3.02 3.02 2.91 130 25,060 -0.1
17/09/2018
3.02
 1,137,580 3.06 3.07 2.99 0 5,060 -0.0
14/09/2018
3.06
 1,887,850 2.94 3.09 2.92 0 36,200 -0.1
13/09/2018
2.94
 1,419,660 2.89 3.00 2.89 0 20,000 -0.1
12/09/2018
2.89
 871,570 2.89 2.92 2.89 0 103,290 -0.4
11/09/2018
2.89
 668,330 2.88 2.94 2.87 10,000 121,040 -0.4
10/09/2018
2.88
 831,520 2.89 2.93 2.88 0 100 -0.0
07/09/2018
2.89
 597,860 2.91 2.93 2.88 0 78,660 -0.3
06/09/2018
2.91
 736,160 2.89 2.94 2.89 0 0 0
05/09/2018
2.89
 1,238,960 2.94 2.97 2.89 0 0 0
04/09/2018
2.94
 1,026,780 2.97 2.99 2.94 0 0 0
31/08/2018
2.97
 945,820 3.04 3.04 2.97 0 0 0
30/08/2018
3.04
 762,580 3.04 3.07 3.00 100 0 0.0
29/08/2018
3.04
 2,015,450 2.94 3.08 2.94 5,000 0 0.0
28/08/2018
2.94
 1,136,070 2.94 2.97 2.94 0 1,470 -0.0
27/08/2018
2.94
 1,086,880 2.92 2.96 2.93 0 8,990 -0.0
24/08/2018
2.92
 698,500 2.94 2.97 2.92 0 0 0
23/08/2018
2.94
 835,750 2.92 2.98 2.91 0 0 0
22/08/2018
2.92
 710,020 2.94 2.97 2.92 10,000 0 0.0
21/08/2018
2.94
 1,378,300 2.92 2.95 2.91 0 0 0
20/08/2018
2.92
 688,200 2.92 2.95 2.89 10,000 1,050 0.0
17/08/2018
2.92
 680,210 2.92 2.97 2.92 100 30,000 -0.1
16/08/2018
2.92
 576,730 2.92 2.94 2.89 0 62,750 -0.3
15/08/2018
2.92
 1,032,390 2.95 3.00 2.92 0 20,000 -0.1
14/08/2018
2.95
 871,220 2.94 3.00 2.92 0 60 -0.0
13/08/2018
2.94
 1,066,900 2.91 2.98 2.89 0 0 0
10/08/2018
2.91
 1,388,470 2.98 2.98 2.87 0 0 0
09/08/2018
2.98
 943,070 2.93 3.02 2.91 0 0 0
08/08/2018
2.93
 1,376,820 2.91 2.97 2.88 20,000 0 0.1
07/08/2018
2.91
 1,333,620 3.02 3.04 2.91 1,200 0 0.0
06/08/2018
3.02
 1,786,190 3.09 3.15 3.00 6,000 0 0.0
03/08/2018
3.09
 1,907,710 3.06 3.13 3.02 3,000 0 0.0
02/08/2018
3.06
 1,935,600 3.19 3.22 3.04 10,000 22,590 -0.1
01/08/2018
3.19
 2,388,460 3.15 3.30 3.15 0 30,000 -0.1
31/07/2018
3.15
 4,494,890 2.94 3.15 3.07 0 11,000 -0.0
30/07/2018
2.94
 1,891,210 2.94 3.03 2.94 6,000 50 0.0
27/07/2018
2.94
 1,686,730 2.88 2.98 2.89 0 10,100 -0.0
26/07/2018
2.88
 1,925,350 3.05 3.09 2.87 0 0 0
25/07/2018
3.05
 2,668,930 2.92 3.12 2.92 0 10,800 -0.0
24/07/2018
2.92
 1,349,720 2.92 3.01 2.89 0 0 0
23/07/2018
2.92
 1,471,390 2.87 2.98 2.87 10,000 0 0.0
20/07/2018
2.87
 1,950,600 2.73 2.89 2.72 0 0 0
19/07/2018
2.73
 642,700 2.77 2.79 2.73 2,200 0 0.0
18/07/2018
2.77
 1,013,340 2.64 2.77 2.65 0 6,860 -0.0
17/07/2018
2.64
 291,570 2.59 2.65 2.59 0 0 0
16/07/2018
2.59
 773,390 2.62 2.69 2.59 0 0 0
13/07/2018
2.62
 446,830 2.61 2.66 2.59 0 400 -0.0
12/07/2018
2.61
 462,190 2.61 2.66 2.57 0 0 0
11/07/2018
2.61
 718,940 2.69 2.70 2.57 0 0 0
10/07/2018
2.69
 357,850 2.66 2.72 2.67 0 0 0
09/07/2018
2.66
 670,380 2.64 2.73 2.66 0 0 0
06/07/2018
2.64
 614,350 2.52 2.66 2.52 17,000 520 0.1
05/07/2018
2.52
 685,580 2.66 2.71 2.52 10,000 0 0.0
04/07/2018
2.66
 801,520 2.66 2.76 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |