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)
01/02/2018
3.35
 1,143,380 3.37 3.44 3.34 202,050 10,000 0.9
31/01/2018
3.37
 2,266,110 3.47 3.52 3.36 5,000 40 0.0
30/01/2018
3.47
 1,190,240 3.46 3.56 3.45 5,000 17,300 -0.1
29/01/2018
3.46
 2,805,380 3.53 3.63 3.46 220 3,000 -0.0
26/01/2018
3.53
 1,955,880 3.60 3.66 3.52 580 30,300 -0.1
25/01/2018
3.60
 2,469,620 3.60 3.70 3.59 55,960 30,000 0.1
22/01/2018
3.60
 1,548,740 3.71 3.74 3.60 500 12,400 -0.1
19/01/2018
3.71
 1,309,410 3.74 3.76 3.68 60,000 0 0.3
18/01/2018
3.74
 2,355,280 3.66 3.74 3.59 50,000 0 0.3
17/01/2018
3.66
 2,321,530 3.86 3.90 3.66 3,000 17,060 -0.1
16/01/2018
3.86
 2,359,610 3.88 3.96 3.84 36,000 3,000 0.2
15/01/2018
3.88
 6,410,570 3.79 4.02 3.76 1,000 35,900 -0.2
12/01/2018
3.79
 2,856,730 3.93 4.01 3.79 10 141,500 -0.8
11/01/2018
3.93
 2,310,780 3.81 3.99 3.81 4,200 6,110 -0.0
10/01/2018
3.81
 2,438,370 3.89 3.95 3.81 5,220 600 0.0
09/01/2018
3.89
 2,970,810 3.74 3.97 3.74 51,000 159,100 -0.6
08/01/2018
3.74
 1,367,370 3.75 3.79 3.70 100 19,970 -0.1
05/01/2018
3.75
 2,623,280 3.85 3.87 3.74 12,400 0 0.1
04/01/2018
3.85
 4,054,040 3.64 3.87 3.63 30,000 188,900 -0.8
03/01/2018
3.64
 1,880,850 3.49 3.69 3.56 11,590 2,000 0.0
02/01/2018
3.49
 1,173,710 3.45 3.50 3.44 16,300 27,630 -0.1
29/12/2017
3.45
 1,139,430 3.46 3.48 3.43 2,000 53,410 -0.2
28/12/2017
3.46
 1,124,100 3.47 3.51 3.43 54,400 9,920 0.2
27/12/2017
3.47
 918,360 3.51 3.56 3.45 12,500 0 0.1
26/12/2017
3.51
 1,263,980 3.42 3.53 3.43 20,000 0 0.1
25/12/2017
3.42
 3,772,610 3.59 3.61 3.41 0 51,290 -0.2
22/12/2017
3.59
 1,797,440 3.66 3.70 3.59 3,700 9,900 -0.0
21/12/2017
3.66
 1,511,470 3.78 3.81 3.66 23,420 0 0.1
20/12/2017
3.78
 2,165,170 3.66 3.81 3.63 97,500 5,300 0.5
19/12/2017
3.66
 4,650,420 3.81 3.88 3.62 0 13,100 -0.1
18/12/2017
3.81
 4,201,490 3.95 4.09 3.81 25,050 11,600 0.1
15/12/2017
3.95
 4,386,680 4.06 4.19 3.95 2,300 81,220 -0.4
14/12/2017
4.06
 3,628,720 3.88 4.12 3.81 22,060 25,500 -0.0
13/12/2017
3.88
 4,063,470 3.72 3.94 3.68 34,600 269,380 -1.2
12/12/2017
3.72
 4,244,080 3.88 3.91 3.61 18,400 10,550 0.0
11/12/2017
3.88
 6,248,230 3.66 3.91 3.59 202,860 552,330 -1.9
08/12/2017
3.66
 5,401,600 3.45 3.68 3.45 141,150 41,520 0.5
07/12/2017
3.45
 2,025,850 3.39 3.47 3.39 30,000 4,940 0.1
06/12/2017
3.39
 1,962,320 3.43 3.48 3.38 10,000 122,620 -0.5
05/12/2017
3.43
 3,313,760 3.56 3.58 3.43 300 10,000 -0.0
04/12/2017
3.56
 3,095,360 3.45 3.58 3.48 0 30,000 -0.1
01/12/2017
3.45
 6,734,020 3.27 3.49 3.27 29,200 121,300 -0.5
30/11/2017
3.27
 1,962,380 3.24 3.37 3.24 16,470 0 0.1
29/11/2017
3.24
 1,989,440 3.30 3.33 3.23 20,000 250 0.1
28/11/2017
3.30
 3,600,390 3.37 3.57 3.27 23,610 142,170 -0.6
27/11/2017
3.37
 4,080,040 3.15 3.37 3.16 0 3,050 -0.0
24/11/2017
3.15
 1,003,930 3.09 3.17 3.07 25,600 0 0.1
23/11/2017
3.09
 2,132,940 3.12 3.17 3.09 25,110 788,090 -3.3
22/11/2017
3.12
 1,576,990 3.15 3.18 3.12 380,590 687,100 -1.5
21/11/2017
3.15
 2,384,910 3.13 3.22 3.10 42,000 17,000 0.1
20/11/2017
3.13
 1,100,280 3.07 3.18 3.07 0 400 -0.0
17/11/2017
3.07
 1,217,970 3.11 3.19 3.06 0 5,000 -0.0
16/11/2017
3.11
 1,473,460 3.04 3.15 3.02 20,130 4,970 0.1
15/11/2017
3.04
 823,490 3.09 3.10 3.04 37,170 400 0.2
14/11/2017
3.09
 830,690 3.10 3.12 3.04 25,000 30,980 -0.0
13/11/2017
3.10
 3,101,440 3.00 3.20 3.09 2,000 5,000 -0.0
10/11/2017
3.00
 611,200 3.02 3.03 2.99 3,000 0 0.0
09/11/2017
3.02
 850,770 3.03 3.07 3.00 1,000 10,000 -0.0
08/11/2017
3.03
 845,270 3.07 3.10 3.02 30,000 0 0.1
07/11/2017
3.07
 1,807,120 2.97 3.16 2.94 0 60,000 -0.2
06/11/2017
2.97
 901,210 2.91 3.02 2.93 11,000 1,050 0.0
03/11/2017
2.91
 2,058,430 2.98 3.01 2.86 0 840 -0.0
02/11/2017
2.98
 900,920 3.00 3.06 2.98 23,000 0 0.1
01/11/2017
3.00
 1,238,040 3.07 3.11 2.99 16,000 11,000 0.0
31/10/2017
3.07
 1,767,750 3.07 3.12 2.99 38,320 0 0.2
30/10/2017
3.07
 1,125,960 3.20 3.20 3.06 2,000 0 0.0
27/10/2017
3.20
 1,358,060 3.25 3.30 3.19 0 3,420 -0.0
26/10/2017
3.25
 4,753,330 3.07 3.28 3.20 11,170 27,500 -0.1
25/10/2017
3.07
 701,060 3.05 3.08 3.05 82,500 4,690 0.3
24/10/2017
3.05
 658,690 3.03 3.07 3.02 10,000 0 0.0
23/10/2017
3.03
 1,083,490 3.07 3.12 3.03 81,000 3,300 0.3
20/10/2017
3.07
 834,670 3.20 3.20 3.07 3,000 0 0.0
19/10/2017
3.20
 1,224,220 3.20 3.25 3.16 0 21,000 -0.1
18/10/2017
3.20
 2,889,500 3.16 3.29 3.15 310,000 27,200 1.3
17/10/2017
3.16
 3,600,520 3.05 3.23 3.04 12,000 7,000 0.0
16/10/2017
3.05
 1,038,310 3.00 3.07 3.00 0 0 0
13/10/2017
3.00
 975,800 2.99 3.05 2.97 29,700 47,850 -0.1
12/10/2017
2.99
 467,700 3.02 3.03 2.99 0 0 0
11/10/2017
3.02
 610,990 3.02 3.03 3.00 0 200 -0.0
10/10/2017
3.02
 411,570 3.00 3.05 3.00 0 6,300 -0.0
09/10/2017
3.00
 537,210 3.06 3.06 3.00 0 3,000 -0.0
06/10/2017
3.06
 1,655,730 2.94 3.13 3.03 0 2,700 -0.0
05/10/2017
2.94
 411,040 2.93 2.97 2.93 200 0 0.0
04/10/2017
2.93
 854,990 2.92 2.94 2.92 0 0 0
03/10/2017
2.92
 639,140 2.97 2.98 2.87 8,240 28,600 -0.1
02/10/2017
2.97
 537,300 3.00 3.01 2.97 3,000 15,000 -0.1
29/09/2017
3.00
 561,800 3.01 3.04 2.99 4,000 65,950 -0.3
28/09/2017
3.01
 635,860 3.02 3.05 3.00 0 63,000 -0.3
27/09/2017
3.02
 551,600 3.02 3.05 3.01 34,760 3,000 0.1
26/09/2017
3.02
 1,154,510 3.02 3.03 3.00 12,000 40,000 -0.1
25/09/2017
3.02
 673,500 3.05 3.07 3.02 15,900 110,250 -0.4
22/09/2017
3.05
 936,150 3.07 3.10 3.04 0 20,000 -0.1
21/09/2017
3.07
 836,950 3.10 3.15 3.07 15,600 101,800 -0.4
20/09/2017
3.10
 682,450 3.16 3.17 3.08 12,900 8,000 0.0
19/09/2017
3.16
 1,442,350 3.08 3.20 3.10 29,110 0 0.1
18/09/2017
3.08
 1,317,240 3.02 3.10 3.02 0 6,040 -0.0
15/09/2017
3.02
 337,620 3.03 3.05 3.02 1,000 0 0.0
14/09/2017
3.03
 697,820 3.02 3.07 3.02 6,200 0 0.0
13/09/2017
3.02
 851,990 2.99 3.04 2.99 10,000 0 0.0
12/09/2017
2.99
 1,061,360 3.02 3.04 2.98 3,000 165,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |