CTCP Hoàng Hà (hhg)

0.90
0
(0%)
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
(2024-04-10) 		-0.20 -9.09% 6,237,600 0 0
0.90
2.20
0.90
2 tháng
(2024-03-11) 		0.10 5.26% 25,799,500 500 0.0
0.90
2.40
0.90
3 tháng
(2024-02-15) 		0.10 5.26% 33,539,900 1,400 0.0
0.90
2.40
0.90
6 tháng
(2023-11-13) 		-0.10 -4.76% 57,950,300 -71,810 -0.1
0.90
2.40
0.90
12 tháng
(2023-05-16) 		0.60 42.86% 169,944,638 -227,852 -0.4
0.90
3.20
0.90
24 tháng
(2022-05-23) 		-2 -50% 245,647,126 -230,953 -0.4
0.90
4.20
0.90
36 tháng
(2021-05-26) 		-2.10 -51.22% 477,422,266 -261,662 -0.8
0.90
10
0.90
60 tháng
(2019-06-06) 		0.50 33.33% 573,596,044 -748,367 -3.4
0.90
10
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2018
4.50
 240,200 4.50 4.60 4.40 50,000 30,000 0.1
08/05/2018
4.50
 378,400 4.50 4.60 4.30 0 0 0
07/05/2018
4.60
 651,700 4.70 4.70 4.40 100 100 0
04/05/2018
4.60
 172,100 4.70 4.70 4.50 0 0 0
03/05/2018
4.70
 141,828 4.90 4.90 4.60 0 24,200 -0.1
02/05/2018
4.90
 761,000 4.90 4.90 4.70 10,000 0 0.0
27/04/2018
4.90
 144,200 4.90 5 4.70 0 5,800 0.0
26/04/2018
4.90
 641,600 5.10 5.20 4.70 0 0 0
24/04/2018
5.20
 104,670 5.20 5.30 5.10 0 0 0
23/04/2018
5.20
 191,960 5.40 5.50 5.20 2,500 0 0.0
20/04/2018
5.40
 250,100 5.50 5.50 5.30 4,000 0 0.0
19/04/2018
5.50
 445,100 5.70 5.70 5.40 0 0 0
18/04/2018
5.70
 230,600 5.90 6 5.70 0 4,000 0.0
17/04/2018
5.90
 280,600 6 6 5.80 3,000 0 0.0
16/04/2018
5.90
 83,550 6.10 6.10 5.80 0 0 0
13/04/2018
5.90
 283,100 5.90 6.30 5.90 4,000 0 0.0
12/04/2018
5.90
 230,800 5.90 6 5.80 2,000 0 0.0
11/04/2018
5.90
 396,460 6 6.20 5.80 2,000 0 0.0
10/04/2018
6.10
 639,210 6.50 6.50 6.10 1,700 28,000 -0.2
09/04/2018
6.50
 963,823 6.20 6.70 6.20 13,000 0 0.1
06/04/2018
6.10
 968,578 5.60 6.10 5.60 13,000 135,000 -0.7
05/04/2018
5.60
 316,200 5.60 5.60 5.50 0 60,000 -0.3
04/04/2018
5.60
 674,000 5.40 5.60 5.40 0 20,000 -0.1
03/04/2018
5.50
 267,500 5.50 5.50 5.30 0 0 0
02/04/2018
5.50
 140,400 5.50 5.60 5.40 0 0 0
30/03/2018
5.60
 152,110 5.60 5.60 5.40 2,000 0 0.0
29/03/2018
5.50
 199,910 5.60 5.60 5.40 0 0 0
28/03/2018
5.60
 168,990 5.70 5.70 5.50 3,500 0 0.0
27/03/2018
5.60
 206,800 5.80 5.80 5.60 5,000 0 0.0
26/03/2018
5.70
 185,665 5.70 5.80 5.60 2,000 0 0.0
23/03/2018
5.70
 288,900 5.80 5.80 5.60 1,000 0 0.0
22/03/2018
5.90
 183,100 5.90 5.90 5.80 1,000 0 0.0
21/03/2018
5.90
 158,000 5.90 6 5.80 1,000 0 0.0
20/03/2018
6
 124,530 6.10 6.10 5.90 0 0 0
19/03/2018
6
 91,400 6 6.10 5.90 4,000 0 0.0
16/03/2018
5.90
 159,842 6.10 6.10 5.90 1,700 0 0.0
15/03/2018
6
 149,100 6.10 6.10 6 2,000 0 0.0
14/03/2018
6.10
 135,428 6 6.10 6 1,000 0 0.0
13/03/2018
6.10
 123,300 6.10 6.20 6 0 0 0
12/03/2018
6.10
 13,630 6.10 6.20 6 0 0 0
09/03/2018
6.10
 108,500 6.20 6.30 6.10 0 0 0
08/03/2018
6.20
 35,900 6.10 6.20 6 0 0 0
07/03/2018
6.10
 131,410 6.10 6.10 6 5,000 0 0.0
06/03/2018
6.10
 107,810 6 6.10 5.90 1,700 0 0.0
05/03/2018
6.10
 129,200 6.20 6.20 6 0 0 0
02/03/2018
6.20
 104,100 6.20 6.20 6 0 0 0
01/03/2018
6.20
 196,720 6.20 6.20 6 0 0 0
28/02/2018
6.10
 104,400 6.20 6.30 6.10 7,000 0 0.0
27/02/2018
6.10
 136,100 6.30 6.30 6.10 0 0 0
26/02/2018
6.30
 250,700 6.40 6.40 6.20 0 0 0
23/02/2018
6.30
 52,500 6.40 6.40 6.30 6,000 0 0.0
22/02/2018
6.40
 35,700 6.40 6.40 6.30 0 0 0
21/02/2018
6.30
 87,800 6.50 6.50 6.30 0 0 0
13/02/2018
6.40
 50,600 6.40 6.40 6.30 0 0 0
12/02/2018
6.30
 387,700 6.20 6.40 6.20 0 0 0
09/02/2018
6.20
 70,501 6.20 6.30 6.10 0 0 0
08/02/2018
6.30
 158,200 6.40 6.40 6.20 18,600 0 0.1
07/02/2018
6.30
 126,420 6.20 6.40 6.20 0 18,000 -0.1
06/02/2018
6.20
 253,400 6.40 6.50 5.90 5,000 0 0.0
05/02/2018
6.50
 121,200 6.70 6.70 6.50 0 0 0
02/02/2018
6.60
 70,200 6.70 6.70 6.60 1,000 0 0.0
01/02/2018
6.80
 107,400 6.80 6.80 6.70 0 0 0
31/01/2018
6.80
 132,800 6.80 6.90 6.70 20,700 0 0.1
30/01/2018
6.80
 122,400 6.80 6.80 6.60 0 0 0
29/01/2018
6.80
 168,800 6.90 6.90 6.70 29,700 0 0.2
26/01/2018
6.80
 180,123 7.10 7.10 6.80 8,000 0 0.1
25/01/2018
7.10
 150,500 7.20 7.30 7 0 0 0
24/01/2018
7.10
 202,838 7 7.30 6.90 0 0 0
23/01/2018
7
 182,900 7 7.10 6.80 0 0 0
22/01/2018
7
 256,700 7.20 7.20 6.90 0 0 0
19/01/2018
7.20
 491,800 7 7.30 7 0 0 0
18/01/2018
7
 332,433 7.20 7.20 7 11,700 0 0.1
17/01/2018
7.20
 181,500 7.30 7.30 7 100 0 0.0
16/01/2018
7.30
 265,400 7.30 7.40 7.20 0 0 0
15/01/2018
7.30
 212,000 7.30 7.40 7.30 0 0 0
12/01/2018
7.40
 222,200 7.50 7.60 7.30 0 0 0
11/01/2018
7.40
 308,600 7.40 7.50 7.30 1,000 0 0.0
10/01/2018
7.40
 180,485 7.40 7.50 7.40 1,000 0 0.0
09/01/2018
7.40
 410,100 7.50 7.60 7.30 1,000 0 0.0
08/01/2018
7.60
 232,328 7.60 7.70 7.50 1,000 0 0.0
05/01/2018
7.70
 298,400 7.80 7.80 7.60 0 0 0
04/01/2018
7.80
 137,400 7.80 7.80 7.70 0 0 0
03/01/2018
7.80
 686,300 7.70 8 7.60 0 0 0
02/01/2018
7.70
 341,325 7.80 7.90 7.60 0 0 0
29/12/2017
7.80
 294,003 7.60 7.90 7.50 20,700 0 0.2
28/12/2017
7.60
 154,308 7.50 7.60 7.40 0 0 0
27/12/2017
7.50
 95,900 7.50 7.60 7.40 5,500 0 0.0
26/12/2017
7.50
 170,400 7.50 7.50 7.40 0 0 0
25/12/2017
7.50
 83,525 7.60 7.60 7.40 0 0 0
22/12/2017
7.60
 126,458 7.60 7.60 7.40 0 0 0
21/12/2017
7.60
 65,500 7.60 7.60 7.50 5,500 0 0.0
20/12/2017
7.60
 322,153 7.70 7.70 7.40 2,000 0 0.0
19/12/2017
7.70
 465,135 7.70 7.80 7.50 10,000 0 0.1
18/12/2017
7.70
 196,600 7.80 7.80 7.60 0 4,900 0.0
15/12/2017
7.70
 364,738 7.90 8 7.70 0 0 0
14/12/2017
7.80
 832,978 7.30 7.90 7.30 0 4,100 0.0
13/12/2017
7.30
 206,100 7.30 7.30 7.20 5,000 0 0.0
12/12/2017
7.30
 180,200 7.40 7.40 7.20 0 0 0
11/12/2017
7.40
 257,500 7.40 7.50 7.40 20,000 0 0.1
08/12/2017
7.50
 208,900 7.40 7.50 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc