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)
07/12/2017
7.40
 128,848 7.40 7.50 7.30 0 0 0
06/12/2017
7.40
 154,000 7.30 7.40 7.20 20,000 0 0.1
05/12/2017
7.40
 170,323 7.40 7.50 7.30 0 0 0
04/12/2017
7.50
 257,866 7.50 7.60 7.40 20,000 0 0.2
01/12/2017
7.50
 310,009 7.60 7.60 7.30 20,000 0 0.2
30/11/2017
7.60
 111,706 7.50 7.60 7.50 23,100 0 0.2
29/11/2017
7.50
 113,695 7.50 7.70 7.50 900 0 0.0
28/11/2017
7.70
 284,510 7.60 7.80 7.50 20,010 0 0.2
27/11/2017
7.80
 483,604 7.40 7.80 7.40 20,000 5,100 0.1
24/11/2017
7.40
 662,826 6.90 7.70 6.90 0 0 0
23/11/2017
7
 28,200 6.90 7 6.90 0 0 0
22/11/2017
7
 185,000 7 7.10 6.90 0 0 0
21/11/2017
7
 100,126 7 7.10 6.90 0 0 0
20/11/2017
7.10
 95,501 7 7.10 6.90 0 0 0
17/11/2017
7
 117,900 7 7.10 6.90 0 0 0
16/11/2017
7
 114,704 6.90 7.10 6.90 0 0 0
15/11/2017
7
 160,664 7.10 7.10 6.90 20,000 0 0.1
14/11/2017
7.10
 206,200 6.90 7.10 6.90 40,000 0 0.3
13/11/2017
6.90
 192,008 7.10 7.20 6.90 40,100 0 0.3
10/11/2017
7
 53,305 7.10 7.10 7 0 0 0
09/11/2017
7.10
 99,800 7.10 7.20 7 400 0 0.0
08/11/2017
7.20
 127,742 7 7.20 7 0 0 0
07/11/2017
7.20
 192,700 7.10 7.20 7 1,000 0 0.0
06/11/2017
7.20
 301,300 6.90 7.30 6.90 0 0 0
03/11/2017
6.90
 75,230 6.90 6.90 6.70 12,300 0 0.1
02/11/2017
6.90
 85,200 6.80 7 6.80 9,800 0 0.1
01/11/2017
7
 32,300 7 7 6.80 20,100 0 0.1
31/10/2017
7
 88,000 7 7.10 6.90 21,500 0 0.2
30/10/2017
7
 125,358 7 7.10 7 80,000 0 0.6
27/10/2017
7
 56,261 6.90 7.10 6.90 20,000 0 0.1
26/10/2017
7
 156,300 7 7.10 6.90 0 0 0
25/10/2017
6.90
 107,920 7 7.10 6.90 4,500 0 0.0
24/10/2017
7.10
 78,400 7 7.10 7 0 0 0
23/10/2017
7.10
 209,900 7.10 7.10 7 0 0 0
20/10/2017
7.10
 143,400 7.30 7.30 7.10 10,000 11,000 0.0
19/10/2017
7.30
 127,700 7.40 7.40 7.20 11,000 0 0.1
18/10/2017
7.40
 36,370 7.40 7.40 7.30 0 0 0
17/10/2017
7.40
 180,600 7.40 7.40 7.30 0 0 0
16/10/2017
7.40
 79,023 7.40 7.40 7.20 0 0 0
13/10/2017
7.40
 44,702 7.30 7.40 7.20 0 0 0
12/10/2017
7.30
 62,500 7.40 7.40 7.30 0 0 0
11/10/2017
7.40
 128,270 7.50 7.50 7.30 0 0 0
10/10/2017
7.50
 52,208 7.50 7.50 7.40 0 0 0
09/10/2017
7.40
 109,500 7.50 7.60 7.40 0 0 0
06/10/2017
7.50
 113,628 7.40 7.50 7.40 9,700 0 0.1
05/10/2017
7.40
 131,900 7.40 7.50 7.40 10,000 0 0.1
04/10/2017
7.40
 70,008 7.50 7.50 7.30 300 0 0.0
03/10/2017
7.40
 155,700 7.50 7.60 7.30 20,000 0 0.2
02/10/2017
7.50
 101,600 7.50 7.50 7.40 10,000 0 0.1
29/09/2017
7.40
 169,300 7.50 7.50 7.40 0 0 0
28/09/2017
7.40
 287,842 7.50 7.60 7.40 900 0 0.0
27/09/2017
7.40
 216,000 7.60 7.60 7.40 0 0 0
26/09/2017
7.60
 100,220 7.70 7.70 7.60 0 0 0
25/09/2017
7.70
 93,100 7.80 7.80 7.60 0 0 0
22/09/2017
7.70
 38,100 7.70 7.70 7.60 10,000 0 0.1
21/09/2017
7.70
 119,250 7.80 7.80 7.60 15,200 0 0.1
20/09/2017
7.80
 147,170 7.80 7.80 7.60 0 0 0
19/09/2017
7.80
 87,300 7.80 7.80 7.70 0 0 0
18/09/2017
7.80
 124,218 7.70 7.90 7.70 0 0 0
15/09/2017
7.70
 9,800 7.70 7.70 7.60 0 0 0
14/09/2017
7.60
 230,670 7.60 7.80 7.60 44,800 0 0.3
13/09/2017
7.70
 148,000 7.60 7.70 7.60 0 0 0
12/09/2017
7.60
 159,860 7.50 7.70 7.50 0 0 0
11/09/2017
7.50
 72,558 7.70 7.70 7.50 900 0 0.0
08/09/2017
7.70
 176,400 7.70 7.80 7.60 0 1,300 0.0
07/09/2017
7.70
 191,450 7.70 7.80 7.70 0 0 0
06/09/2017
7.80
 93,000 7.80 7.80 7.70 0 0 0
05/09/2017
7.80
 233,760 7.90 7.90 7.70 0 0 0
01/09/2017
7.90
 64,309 7.80 7.90 7.80 0 0 0
31/08/2017
7.90
 66,402 7.90 8 7.80 5,000 0 0.0
30/08/2017
7.90
 214,000 8.10 8.10 7.80 0 0 0
29/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
29/08/2017
8.10
 298,390 8 8.20 8 0 0 0
28/08/2017
8.50
 245,514 8.50 8.60 8.40 0 0 0
25/08/2017
8.40
 129,620 8.50 8.60 8.40 0 0 0
24/08/2017
8.60
 275,020 8.60 8.60 8.50 0 0 0
23/08/2017
8.60
 233,200 8.70 8.70 8.50 0 0 0
22/08/2017
8.70
 304,411 8.60 8.70 8.50 0 0 0
21/08/2017
8.60
 22,410 8.60 8.60 8.50 0 0 0
18/08/2017
8.60
 209,000 8.60 8.70 8.50 0 0 0
17/08/2017
8.60
 369,227 8.70 8.80 8.50 0 0 0
16/08/2017
8.70
 273,150 8.70 8.70 8.60 0 0 0
15/08/2017
8.70
 334,925 8.90 8.90 8.60 0 0 0
14/08/2017
8.80
 901,102 9 9 8.50 2,000 4,000 0.0
11/08/2017
8.50
 114,314 8.40 8.50 8.40 0 0 0
10/08/2017
8.50
 258,400 8.40 8.60 8.40 0 0 0
09/08/2017
8.40
 487,510 8.50 8.70 8.40 0 0 0
08/08/2017
8.50
 428,542 8.70 8.70 8.50 4,000 0 0.0
07/08/2017
8.70
 339,803 8.60 8.80 8.50 0 3,000 0.0
04/08/2017
8.60
 357,714 8.70 8.70 8.50 0 0 0
03/08/2017
8.60
 807,449 8.40 8.80 8.30 0 0 0
02/08/2017
8.30
 273,503 8.40 8.40 8.30 5,000 0 0.0
01/08/2017
8.40
 195,964 8.40 8.50 8.40 3,000 0 0.0
31/07/2017
8.40
 117,329 8.30 8.50 8.20 0 0 0
28/07/2017
8.30
 641,201 8.30 8.40 8.10 2,000 0 0.0
27/07/2017
8.20
 473,350 8.40 8.40 8.20 0 0 0
26/07/2017
8.40
 143,800 8.10 8.40 8 0 0 0
25/07/2017
8.20
 311,600 8.30 8.40 8 0 0 0
24/07/2017
8.30
 228,066 8.50 8.50 8.10 0 0 0
21/07/2017
8.50
 111,210 8.50 8.50 8.30 0 0 0
20/07/2017
8.40
 296,900 8.50 8.60 8.30 0 0 0

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