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)
03/07/2018
2.66
 968,960 2.76 2.79 2.66 0 960 -0.0
02/07/2018
2.76
 943,070 2.85 2.87 2.75 12,500 0 0.0
29/06/2018
2.85
 382,330 2.87 2.91 2.85 0 0 0
28/06/2018
2.87
 437,010 2.91 2.94 2.87 0 4,050 -0.0
27/06/2018
2.91
 1,681,990 2.84 2.98 2.86 2,000 8,400 -0.0
26/06/2018
2.84
 427,750 2.82 2.84 2.79 0 2,290 -0.0
25/06/2018
2.82
 499,580 2.81 2.87 2.82 0 20,290 -0.1
22/06/2018
2.81
 591,170 2.79 2.82 2.78 0 0 0
21/06/2018
2.79
 479,790 2.80 2.84 2.79 0 0 0
20/06/2018
2.80
 594,080 2.77 2.84 2.77 0 0 0
19/06/2018
2.77
 1,373,470 2.87 2.87 2.72 10,820 13,000 -0.0
18/06/2018
2.87
 788,380 2.93 2.94 2.87 0 0 0
15/06/2018
2.93
 610,430 2.92 2.97 2.90 47,330 0 0.2
14/06/2018
2.92
 502,420 2.90 2.94 2.89 33,600 0 0.1
13/06/2018
2.90
 712,560 2.88 2.94 2.88 33,200 0 0.1
12/06/2018
2.88
 1,022,260 2.94 2.94 2.84 2,500 0 0.0
11/06/2018
2.94
 621,740 2.93 2.97 2.88 0 4,000 -0.0
08/06/2018
2.93
 874,260 2.92 3.00 2.92 1,000 0 0.0
07/06/2018
2.92
 987,760 2.92 3.00 2.92 4,000 28,860 -0.1
06/06/2018
2.92
 1,221,070 2.95 2.98 2.87 0 0 0
05/06/2018
2.95
 1,810,450 2.99 3.01 2.94 0 90,000 -0.4
04/06/2018
2.99
 910,080 2.94 3.05 2.96 0 10,960 -0.0
01/06/2018
2.94
 1,887,150 2.96 3.05 2.94 0 20,440 -0.1
31/05/2018
2.96
 1,232,390 2.87 3.02 2.87 0 40,300 -0.2
30/05/2018
2.87
 791,990 2.82 2.92 2.79 0 9,190 -0.0
29/05/2018
2.82
 1,240,620 2.64 2.82 2.65 0 3,500 -0.0
28/05/2018
2.64
 3,428,730 2.84 2.84 2.64 70,000 0 0.3
25/05/2018
2.84
 1,480,850 2.94 3.01 2.84 0 0 0
24/05/2018
2.94
 865,940 2.96 3.08 2.94 0 0 0
23/05/2018
2.96
 3,220,710 3.12 3.12 2.96 23,500 60,400 -0.2
22/05/2018
3.12
 3,250,940 3.28 3.31 3.06 10,000 7,640 0.0
21/05/2018
3.28
 3,803,300 3.30 3.40 3.28 0 0 0
18/05/2018
3.30
 3,554,360 3.29 3.36 3.25 500 10 0.0
17/05/2018
3.29
 3,173,070 3.35 3.40 3.29 0 0 0
16/05/2018
3.35
 3,160,320 3.42 3.43 3.29 11,000 0 0.1
15/05/2018
3.42
 4,308,430 3.40 3.52 3.34 7,500 12,000 -0.0
14/05/2018
3.40
 4,442,040 3.20 3.41 3.23 31,000 1,050 0.1
11/05/2018
3.20
 3,274,280 3.15 3.23 3.11 0 0 0
10/05/2018
3.15
 3,955,210 3.35 3.37 3.15 112,400 0 0.5
09/05/2018
3.35
 4,269,740 3.46 3.46 3.30 103,000 0 0.5
08/05/2018
3.46
 2,454,230 3.34 3.48 3.33 101,550 10,000 0.4
07/05/2018
3.34
 2,638,950 3.19 3.38 3.19 0 56,270 -0.3
04/05/2018
3.19
 1,085,930 3.15 3.30 3.15 0 48,090 -0.2
03/05/2018
3.15
 1,919,170 3.28 3.30 3.13 0 35,000 -0.2
02/05/2018
3.28
 3,201,630 3.14 3.32 3.15 0 14,600 -0.1
27/04/2018
3.14
 1,602,070 3.00 3.14 3.02 0 5,000 -0.0
26/04/2018
3.00
 3,398,410 2.89 3.05 2.93 26,000 0 0.1
24/04/2018
2.89
 2,693,130 2.73 2.92 2.71 15,000 0 0.1
23/04/2018
2.73
 487,910 2.75 2.80 2.73 0 0 0
20/04/2018
2.75
 897,330 2.79 2.83 2.73 19,000 165,050 -0.6
19/04/2018
2.79
 871,640 2.87 2.87 2.77 3,520 222,440 -0.9
18/04/2018
2.87
 1,404,180 3.01 3.02 2.87 220 349,520 -1.4
17/04/2018
3.01
 2,196,940 2.83 3.02 2.89 182,240 281,200 -0.4
16/04/2018
2.83
 1,519,000 2.65 2.83 2.62 0 150,000 -0.6
13/04/2018
2.65
 629,880 2.67 2.69 2.64 0 152,000 -0.6
12/04/2018
2.67
 1,034,020 2.63 2.68 2.62 0 289,560 -1.1
11/04/2018
2.63
 1,041,090 2.70 2.73 2.59 565,195 872,485 -1.1
10/04/2018
2.70
 1,260,040 2.79 2.80 2.69 50,300 320,360 -1.0
09/04/2018
2.79
 518,690 2.83 2.83 2.77 0 0 0
06/04/2018
2.83
 865,810 2.76 2.84 2.76 0 0 0
05/04/2018
2.76
 510,890 2.77 2.80 2.75 0 4,000 -0.0
04/04/2018
2.77
 628,120 2.72 2.80 2.73 2,340 34,230 -0.1
03/04/2018
2.72
 1,168,590 2.80 2.80 2.67 617,820 611,870 0.0
02/04/2018
2.80
 901,220 2.82 2.84 2.79 0 0 0
30/03/2018
2.82
 752,730 2.82 2.84 2.80 19,400 0 0.1
29/03/2018
2.82
 463,560 2.83 2.87 2.80 0 0 0
28/03/2018
2.83
 469,710 2.84 2.87 2.82 0 2,000 -0.0
27/03/2018
2.84
 987,410 2.87 2.91 2.84 0 0 0
26/03/2018
2.87
 825,750 2.87 2.90 2.87 16,000 110,250 -0.4
23/03/2018
2.87
 2,403,810 2.92 2.92 2.87 7,300 0 0.0
22/03/2018
2.92
 1,452,920 2.92 2.95 2.92 0 100 -0.0
21/03/2018
2.92
 1,766,330 2.94 2.97 2.92 2,480 806,880 -3.3
20/03/2018
2.94
 696,680 2.97 3.00 2.94 0 0 0
19/03/2018
2.97
 1,602,280 2.94 2.99 2.94 0 100,000 -0.4
16/03/2018
2.94
 959,150 2.96 3.00 2.94 15,300 0 0.1
15/03/2018
2.96
 792,400 2.98 3.09 2.95 0 500 -0.0
14/03/2018
2.98
 960,710 2.97 3.01 2.94 180 7,000 -0.0
13/03/2018
2.97
 884,300 2.92 2.99 2.92 0 0 0
12/03/2018
2.92
 1,544,350 3.02 3.04 2.92 6,600 100,000 -0.4
09/03/2018
3.02
 487,680 3.02 3.07 3.01 0 0 0
08/03/2018
3.02
 554,990 3.08 3.14 3.02 4,060 0 0.0
07/03/2018
3.08
 3,067,810 2.91 3.11 2.94 100,000 310,000 -0.9
06/03/2018
2.91
 2,402,020 2.99 3.02 2.90 500 1,848,170 -7.5
05/03/2018
2.99
 897,330 2.97 3.05 2.97 3,630 50,000 -0.2
02/03/2018
2.97
 494,820 2.99 3.01 2.95 0 0 0
01/03/2018
2.99
 978,140 3.01 3.02 2.98 0 0 0
28/02/2018
3.01
 880,290 3.02 3.07 2.97 11,000 206,500 -0.8
27/02/2018
3.02
 1,259,210 3.05 3.08 2.97 20 1,003,570 -4.2
26/02/2018
3.05
 1,037,930 3.15 3.16 3.03 0 200,000 -0.9
23/02/2018
3.15
 417,200 3.16 3.20 3.15 0 0 0
22/02/2018
3.16
 679,060 3.12 3.26 3.10 2,930 0 0.0
21/02/2018
3.12
 512,540 3.05 3.15 3.05 0 0 0
13/02/2018
3.05
 1,616,390 3.10 3.16 3.02 0 1,257,160 -5.3
12/02/2018
3.10
 421,360 3.01 3.16 3.05 1,800 84,410 -0.4
09/02/2018
3.01
 1,137,910 3.09 3.09 2.95 0 140,150 -0.6
08/02/2018
3.09
 929,540 3.10 3.17 3.09 0 0 0
07/02/2018
3.10
 1,417,810 2.90 3.10 3.02 14,650 0 0.1
06/02/2018
2.90
 2,433,420 3.11 3.11 2.89 4,360 276,410 -1.1
05/02/2018
3.11
 3,466,610 3.34 3.34 3.11 300 11,570 -0.1
02/02/2018
3.34
 701,390 3.35 3.40 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |