CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.25
-0.01
(-0.14%)
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
(2024-10-14) 		-0.19 -2.55% 42,647,700 1,125,177 8.0
6.94
7.45
7.26
2 tháng
(2024-09-16) 		-1.46 -16.74% 65,349,400 -24,348 -1.4
6.94
8.85
7.26
3 tháng
(2024-08-15) 		-1.50 -17.12% 96,075,700 2,299,552 20.2
6.94
9.50
7.26
6 tháng
(2024-05-17) 		-2.55 -26% 303,978,400 6,856,672 69.5
6.94
11.70
7.26
12 tháng
(2023-11-20) 		1.23 20.43% 647,684,700 17,277,655 165.0
5.79
11.70
7.26
24 tháng
(2022-11-24) 		4.20 137.46% 1,321,200,400 13,947,341 146.4
3.06
11.70
7.26
36 tháng
(2021-11-29) 		-2.06 -22.10% 2,016,939,300 11,599,748 105.7
2.37
11.70
7.26
60 tháng
(2019-12-10) 		5.06 230.31% 3,696,111,600 5,709,528 74.2
2.16
11.70
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
3.07
 2,752,160 3.18 3.23 3.07 0 0 0
10/04/2017
3.18
 3,336,680 3.34 3.34 3.18 130 0 0.0
07/04/2017
3.34
 5,451,730 3.39 3.39 3.26 10,040 250,000 -1.1
05/04/2017
3.39
 4,940,280 3.35 3.47 3.33 17,930 400 0.1
04/04/2017
3.35
 3,131,580 3.40 3.40 3.30 15,510 0 0.1
03/04/2017
3.40
 3,723,250 3.33 3.47 3.38 0 100,300 -0.5
31/03/2017
3.33
 4,165,610 3.41 3.50 3.32 2,100 24,950 -0.1
30/03/2017
3.41
 5,915,400 3.28 3.50 3.30 205,000 500,000 -1.4
29/03/2017
3.28
 7,170,430 3.07 3.28 3.02 0 513,800 -2.3
28/03/2017
3.07
 6,048,660 2.99 3.19 3.02 10,000 1,000 0.0
27/03/2017
2.99
 3,853,770 2.79 2.99 2.80 200,000 0 0.8
24/03/2017
2.79
 1,585,540 2.79 2.82 2.77 1,010 11,000 -0.0
23/03/2017
2.79
 1,250,480 2.81 2.84 2.79 0 0 0
22/03/2017
2.81
 2,128,980 2.82 2.85 2.80 1,300 32,220 -0.1
21/03/2017
2.82
 2,428,800 2.80 2.87 2.81 252,780 820 1.0
20/03/2017
2.80
 1,093,450 2.84 2.85 2.80 0 350 -0.0
17/03/2017
2.84
 1,983,060 2.84 2.89 2.82 39,810 0 0.2
16/03/2017
2.84
 3,392,350 2.76 2.87 2.74 827,050 0 3.2
15/03/2017
2.76
 943,110 2.76 2.78 2.75 0 0 0
14/03/2017
2.76
 1,321,530 2.78 2.80 2.75 0 0 0
13/03/2017
2.78
 1,442,080 2.77 2.83 2.76 3,000 0 0.0
10/03/2017
2.77
 2,364,570 2.79 2.82 2.75 2,420 10,410 -0.0
09/03/2017
2.79
 1,122,540 2.79 2.83 2.78 0 0 0
08/03/2017
2.79
 1,526,240 2.84 2.87 2.78 0 0 0
07/03/2017
2.84
 1,995,110 2.77 2.89 2.77 397,270 0 1.6
06/03/2017
2.77
 1,012,460 2.79 2.82 2.77 60,100 0 0.2
03/03/2017
2.79
 1,016,710 2.77 2.81 2.77 62,200 0 0.2
02/03/2017
2.77
 1,565,920 2.84 2.87 2.77 14,300 68,120 -0.2
01/03/2017
2.84
 2,429,060 2.93 2.94 2.77 25,700 10 0.1
28/02/2017
2.93
 2,097,320 3.05 3.05 2.92 15,020 0 0.1
27/02/2017
3.05
 1,990,240 3.08 3.12 3.01 1,000 0 0.0
24/02/2017
3.08
 4,212,110 2.91 3.11 2.91 50,000 0 0.2
23/02/2017
2.91
 2,165,660 2.94 2.96 2.87 16,200 7,300 0.0
22/02/2017
2.94
 3,550,910 2.89 3.01 2.93 12,150 2,700 0.0
21/02/2017
2.89
 3,722,490 2.74 2.92 2.76 0 150 -0.0
20/02/2017
2.74
 2,256,410 2.73 2.77 2.72 0 0 0
17/02/2017
2.73
 983,130 2.74 2.77 2.71 0 0 0
16/02/2017
2.74
 1,997,240 2.74 2.84 2.74 0 150 -0.0
15/02/2017
2.74
 1,334,480 2.74 2.79 2.72 0 0 0
14/02/2017
2.74
 2,423,090 2.77 2.82 2.73 0 0 0
13/02/2017
2.77
 1,748,190 2.70 2.78 2.71 0 6,500 -0.0
10/02/2017
2.70
 893,380 2.70 2.73 2.69 0 0 0
09/02/2017
2.70
 864,170 2.70 2.72 2.69 50 0 0.0
08/02/2017
2.70
 1,530,270 2.72 2.72 2.68 0 0 0
07/02/2017
2.72
 1,421,670 2.75 2.76 2.71 2,000 10 0.0
06/02/2017
2.75
 2,950,350 2.73 2.80 2.72 0 150,160 -0.6
03/02/2017
2.73
 2,004,520 2.63 2.77 2.61 0 110,830 -0.4
02/02/2017
2.63
 580,770 2.63 2.67 2.58 18,000 33,600 -0.1
25/01/2017
2.63
 1,294,790 2.51 2.63 2.51 144,100 35,000 0.4
24/01/2017
2.51
 1,586,090 2.41 2.54 2.35 60,000 0 0.2
23/01/2017
2.41
 876,400 2.38 2.43 2.38 90,000 9,510 0.3
20/01/2017
2.38
 1,044,940 2.35 2.41 2.24 108,150 0 0.3
19/01/2017
2.35
 657,600 2.31 2.36 2.23 33,940 0 0.1
18/01/2017
2.31
 552,890 2.34 2.37 2.31 9,100 10 0.0
17/01/2017
2.34
 1,441,410 2.45 2.45 2.33 0 27,010 -0.1
16/01/2017
2.45
 784,820 2.52 2.55 2.45 2,300 11,640 -0.0
13/01/2017
2.52
 477,700 2.55 2.56 2.51 1,150 0 0.0
12/01/2017
2.55
 2,396,930 2.61 2.61 2.52 0 0 0
11/01/2017
2.61
 604,020 2.63 2.65 2.60 23,450 0 0.1
10/01/2017
2.63
 437,170 2.63 2.65 2.63 10,000 0 0.0
09/01/2017
2.63
 471,180 2.66 2.66 2.63 5,000 0 0.0
06/01/2017
2.66
 883,110 2.66 2.67 2.63 0 0 0
05/01/2017
2.66
 461,970 2.65 2.66 2.64 0 0 0
04/01/2017
2.65
 705,540 2.69 2.72 2.59 100 2,200 -0.0
03/01/2017
2.69
 1,164,880 2.61 2.72 2.62 0 0 0
30/12/2016
2.61
 582,540 2.64 2.66 2.61 4,730 0 0.0
29/12/2016
2.64
 563,210 2.65 2.69 2.64 10,000 0 0.0
28/12/2016
2.65
 758,610 2.62 2.72 2.61 8,000 0 0.0
27/12/2016
2.62
 3,087,090 2.66 2.66 2.57 19,320 760,650 -2.7
26/12/2016
2.66
 887,190 2.69 2.73 2.64 0 0 0
23/12/2016
2.69
 818,610 2.69 2.74 2.69 0 0 0
22/12/2016
2.69
 1,527,350 2.81 2.82 2.69 15,250 0 0.1
21/12/2016
2.81
 893,940 2.84 2.86 2.79 34,220 34,650 -0.0
20/12/2016
2.84
 943,420 2.87 2.89 2.82 18,140 12,600 0.0
19/12/2016
2.87
 1,407,920 2.82 2.94 2.87 5,000 19,400 -0.1
16/12/2016
2.82
 5,888,350 2.82 2.82 2.74 3,000 5,074,990 -19.9
15/12/2016
2.82
 1,537,110 2.81 2.89 2.80 16,210 54,100 -0.1
14/12/2016
2.81
 2,736,250 2.63 2.81 2.59 40,060 54,110 -0.1
13/12/2016
2.63
 2,545,510 2.81 2.81 2.63 10,670 140,820 -0.5
12/12/2016
2.81
 1,708,980 2.98 2.98 2.81 33,500 66,780 -0.1
09/12/2016
2.98
 1,163,060 3.03 3.06 2.98 100 54,920 -0.2
08/12/2016
3.03
 846,390 3.08 3.14 3.03 4,400 49,920 -0.2
07/12/2016
3.08
 1,625,350 3.01 3.11 2.96 65,920 60,890 0.0
06/12/2016
3.01
 3,561,860 3.23 3.23 3.01 0 60,900 -0.3
05/12/2016
3.23
 1,763,190 3.33 3.33 3.23 18,410 54,390 -0.2
02/12/2016
3.33
 2,119,120 3.45 3.45 3.28 8,010 54,140 -0.2
01/12/2016
3.45
 1,006,890 3.52 3.58 3.45 16,700 54,140 -0.2
30/11/2016
3.52
 926,250 3.59 3.62 3.51 0 60,910 -0.3
29/11/2016
3.59
 1,810,580 3.48 3.70 3.48 52,000 157,180 -0.5
28/11/2016
3.48
 1,621,270 3.60 3.60 3.48 41,230 54,040 -0.1
25/11/2016
3.60
 1,922,880 3.63 3.65 3.59 21,090 0 0.1
24/11/2016
3.63
 1,139,990 3.64 3.67 3.63 25,210 0 0.1
23/11/2016
3.64
 1,182,510 3.67 3.69 3.61 14,800 0 0.1
22/11/2016
3.67
 1,991,680 3.62 3.70 3.62 0 266,810 -1.4
21/11/2016
3.62
 1,997,230 3.68 3.72 3.62 46,000 967,910 -4.7
18/11/2016
3.68
 1,166,010 3.66 3.74 3.66 25,000 0 0.1
17/11/2016
3.66
 2,294,830 3.61 3.73 3.61 0 10,000 -0.1
16/11/2016
3.61
 1,217,630 3.63 3.64 3.60 0 0 0
15/11/2016
3.63
 1,088,330 3.60 3.65 3.60 0 0 0
14/11/2016
3.60
 2,159,490 3.70 3.70 3.60 0 67,570 -0.3

Chính sách bảo mật | Điều khoản sử dụng |