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)
11/09/2017
3.02
 936,770 3.09 3.10 3.02 3,010 0 0.0
08/09/2017
3.09
 639,620 3.09 3.12 3.07 0 0 0
07/09/2017
3.09
 883,020 3.07 3.10 3.06 1,600 0 0.0
06/09/2017
3.07
 595,970 3.09 3.10 3.05 0 0 0
05/09/2017
3.09
 1,195,740 3.14 3.15 3.09 15,000 150,000 -0.6
01/09/2017
3.14
 456,350 3.12 3.16 3.12 0 0 0
31/08/2017
3.12
 1,002,220 3.15 3.16 3.12 15,700 0 0.1
30/08/2017
3.15
 692,430 3.17 3.18 3.15 0 0 0
29/08/2017
3.17
 1,494,100 3.16 3.22 3.16 4,250 0 0.0
28/08/2017
3.16
 1,786,280 3.14 3.20 3.12 7,360 0 0.0
25/08/2017
3.14
 1,344,100 3.16 3.19 3.12 7,000 282,180 -1.2
24/08/2017
3.16
 1,698,130 3.13 3.20 3.12 0 336,670 -1.5
23/08/2017
3.13
 1,906,460 3.23 3.23 3.12 1,060 509,920 -2.2
22/08/2017
3.23
 1,128,480 3.25 3.27 3.22 10 0 0
21/08/2017
3.25
 623,600 3.25 3.29 3.25 20,000 0 0.1
18/08/2017
3.25
 1,167,370 3.25 3.27 3.23 100 0 0.0
17/08/2017
3.25
 1,019,970 3.27 3.31 3.25 500 5,000 -0.0
16/08/2017
3.27
 1,278,930 3.24 3.33 3.23 100,000 0 0.5
15/08/2017
3.24
 1,959,030 3.29 3.33 3.23 7,910 13,000 -0.0
14/08/2017
3.29
 1,390,910 3.29 3.34 3.28 10 0 0
11/08/2017
3.29
 1,471,430 3.30 3.32 3.22 12,020 0 0.1
10/08/2017
3.30
 1,966,310 3.35 3.40 3.30 10,100 0 0.0
09/08/2017
3.35
 4,076,470 3.48 3.55 3.30 15,550 10,000 0.0
08/08/2017
3.48
 3,314,140 3.45 3.57 3.45 1,500 357,850 -1.7
07/08/2017
3.45
 2,348,800 3.33 3.45 3.34 0 3,000 -0.0
04/08/2017
3.33
 1,978,260 3.34 3.41 3.32 3,000 10,000 -0.0
03/08/2017
3.34
 2,605,630 3.21 3.39 3.21 29,080 270 0.1
02/08/2017
3.21
 1,275,520 3.20 3.25 3.18 6,020 0 0.0
01/08/2017
3.20
 1,474,640 3.17 3.24 3.16 2,000 16,660 -0.1
31/07/2017
3.17
 1,763,670 3.20 3.24 3.16 7,000 0 0.0
28/07/2017
3.20
 1,536,940 3.19 3.25 3.17 7,950 0 0.0
27/07/2017
3.19
 1,670,650 3.28 3.29 3.16 109,790 0 0.5
26/07/2017
3.28
 1,484,870 3.25 3.30 3.23 12,970 86,750 -0.3
25/07/2017
3.25
 2,007,330 3.17 3.32 3.15 19,000 94,230 -0.3
24/07/2017
3.17
 4,899,970 3.40 3.40 3.17 521,000 42,750 2.2
21/07/2017
3.40
 4,768,900 3.66 3.70 3.40 2,130 100,300 -0.5
20/07/2017
3.66
 4,215,250 3.58 3.76 3.58 98,020 344,270 -1.3
19/07/2017
3.58
 5,882,480 3.41 3.65 3.43 170,730 479,530 -1.6
18/07/2017
3.41
 2,388,580 3.53 3.56 3.40 8,000 31,500 -0.1
17/07/2017
3.53
 10,837,550 3.33 3.56 3.38 113,000 769,500 -3.2
14/07/2017
3.33
 5,409,890 3.18 3.36 3.20 570,120 343,090 1.1
13/07/2017
3.18
 2,292,150 3.15 3.25 3.15 326,070 59,900 1.2
12/07/2017
3.15
 1,086,360 3.20 3.24 3.15 13,000 66,510 -0.2
11/07/2017
3.20
 3,377,830 3.03 3.20 3.03 716,630 44,860 2.9
10/07/2017
3.03
 2,481,620 3.08 3.14 3.03 118,870 49,000 0.3
07/07/2017
3.08
 2,766,660 3.18 3.22 3.06 91,540 0 0.4
06/07/2017
3.18
 1,907,400 3.17 3.25 3.17 57,660 20,720 0.2
05/07/2017
3.17
 2,534,090 3.10 3.22 3.09 209,170 15,470 0.9
04/07/2017
3.10
 3,861,300 3.00 3.12 3.01 597,830 28,000 2.4
03/07/2017
3.00
 1,068,830 2.99 3.02 2.99 0 0 0
30/06/2017
2.99
 1,416,430 3.02 3.07 2.99 4,190 0 0.0
29/06/2017
3.02
 1,467,680 3.00 3.07 2.99 165,440 0 0.7
28/06/2017
3.00
 1,496,060 3.00 3.03 2.98 12,830 170,000 -0.7
27/06/2017
3.00
 1,638,640 3.04 3.07 3.00 29,320 330,000 -1.3
26/06/2017
3.04
 1,049,170 3.02 3.09 3.02 11,420 216,070 -0.9
23/06/2017
3.02
 1,288,120 2.99 3.07 2.99 3,300 262,540 -1.1
22/06/2017
2.99
 1,808,560 3.04 3.07 2.94 4,250 0 0.0
21/06/2017
3.04
 2,700,010 3.12 3.12 3.04 18,270 0 0.1
20/06/2017
3.12
 1,266,160 3.15 3.16 3.12 119,200 0 0.5
19/06/2017
3.15
 1,096,340 3.17 3.22 3.14 26,550 0 0.1
16/06/2017
3.17
 453,170 3.17 3.21 3.17 0 0 0
15/06/2017
3.17
 1,101,610 3.21 3.30 3.17 440 18,890 -0.1
14/06/2017
3.21
 920,630 3.23 3.23 3.17 100,000 20,600 0.4
13/06/2017
3.23
 1,484,010 3.15 3.23 3.11 2,000 56,100 -0.2
12/06/2017
3.15
 1,529,090 3.23 3.26 3.15 3,720 40,000 -0.2
09/06/2017
3.23
 1,513,490 3.27 3.33 3.23 0 0 0
08/06/2017
3.27
 3,458,520 3.22 3.35 3.23 0 1,020 -0.0
07/06/2017
3.22
 2,543,140 3.17 3.27 3.19 46,000 89,260 -0.2
06/06/2017
3.17
 1,021,540 3.16 3.19 3.15 22,790 1,000 0.1
05/06/2017
3.16
 1,134,650 3.17 3.19 3.15 36,140 30,000 0.0
02/06/2017
3.17
 1,382,430 3.19 3.20 3.13 6,000 0 0.0
01/06/2017
3.19
 1,275,120 3.22 3.24 3.18 18,800 0 0.1
31/05/2017
3.22
 2,327,610 3.24 3.29 3.22 0 14,980 -0.1
30/05/2017
3.24
 3,025,870 3.15 3.32 3.13 196,520 10,200 0.8
29/05/2017
3.15
 1,439,380 3.12 3.19 3.12 60,000 0 0.3
26/05/2017
3.12
 1,204,030 3.10 3.23 3.10 3,000 0 0.0
25/05/2017
3.10
 846,320 3.13 3.17 3.09 90 7,020 -0.0
24/05/2017
3.13
 1,037,240 3.09 3.18 3.09 20,570 5,000 0.1
23/05/2017
3.09
 2,320,360 3.19 3.22 3.09 2,020 2,200 -0.0
22/05/2017
3.19
 1,545,000 3.16 3.30 3.16 7,050 0 0.0
19/05/2017
3.16
 1,733,530 3.14 3.22 3.13 16,050 15,000 0.0
18/05/2017
3.14
 3,330,140 3.25 3.25 3.14 68,330 12,780 0.2
17/05/2017
3.25
 2,179,440 3.32 3.38 3.24 17,660 15,000 0.0
16/05/2017
3.32
 4,862,340 3.46 3.48 3.27 117,040 0 0.6
15/05/2017
3.46
 6,072,360 3.34 3.49 3.34 34,280 130,800 -0.5
12/05/2017
3.34
 6,732,070 3.15 3.34 3.14 5,000 200,000 -0.9
11/05/2017
3.15
 3,398,960 3.13 3.23 3.15 0 160,000 -0.7
10/05/2017
3.13
 7,505,240 2.96 3.16 3.12 142,770 214,100 -0.3
09/05/2017
2.96
 5,557,220 3.15 3.33 2.96 228,700 10,000 1.0
08/05/2017
3.15
 5,484,140 3.11 3.28 3.10 221,140 0 1.0
05/05/2017
3.11
 4,827,930 3.20 3.20 3.10 0 16,000 -0.1
04/05/2017
3.20
 6,003,430 3.15 3.30 3.16 1,831,660 8,000 8.2
03/05/2017
3.15
 8,801,510 2.94 3.15 2.89 50,000 130 0.2
28/04/2017
2.94
 1,492,550 2.98 2.99 2.93 0 0 0
27/04/2017
2.98
 3,175,850 2.95 3.05 2.93 0 4,300 -0.0
26/04/2017
2.95
 3,198,800 2.87 3.01 2.89 177,000 0 0.7
25/04/2017
2.87
 1,221,560 2.87 2.87 2.85 20 0 0
24/04/2017
2.87
 1,920,040 2.87 2.91 2.86 49,130 2,580 0.2
21/04/2017
2.87
 4,700,260 2.87 2.91 2.86 550,000 0 2.2
20/04/2017
2.87
 2,818,920 2.92 2.92 2.87 500 4,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |