CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

7.02
-0.17
(-2.36%)
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
(2024-10-15) 		0.31 4.47% 33,672,200 1,086,877 7.7
6.94
7.41
7.25
2 tháng
(2024-09-16) 		-1.47 -16.86% 65,578,300 -80,348 -1.8
6.94
8.85
7.25
3 tháng
(2024-08-16) 		-2.05 -22.04% 95,048,600 2,075,152 18.3
6.94
9.50
7.25
6 tháng
(2024-05-20) 		-2.33 -24.29% 298,589,900 5,733,002 58.2
6.94
11.70
7.25
12 tháng
(2023-11-20) 		1.22 20.27% 647,913,600 17,221,655 164.6
5.79
11.70
7.25
24 tháng
(2022-11-25) 		4.04 125.54% 1,319,800,700 13,827,841 145.8
3.08
11.70
7.25
36 tháng
(2021-11-30) 		-2.30 -24.12% 2,011,722,500 11,476,048 104.5
2.37
11.70
7.25
60 tháng
(2019-12-11) 		4.90 208.67% 3,695,895,260 5,653,528 73.8
2.16
11.70
7.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
6.47
 3,131,860 6.09 6.47 6.21 10,000 100 0.1
22/01/2016
6.09
 3,337,660 6.34 6.53 5.96 49,900 459,030 -3.9
21/01/2016
6.34
 2,740,380 6.66 6.72 6.28 216,060 525,150 -3.2
20/01/2016
6.66
 1,704,800 6.78 6.91 6.66 359,000 337,620 0.2
19/01/2016
6.78
 2,510,990 6.53 6.78 6.59 3,000 329,090 -3.5
18/01/2016
6.53
 4,148,860 6.97 6.97 6.53 51,100 156,700 -1.1
15/01/2016
6.97
 1,825,510 7.23 7.42 6.97 76,300 108,710 -0.4
14/01/2016
7.23
 3,323,740 7.23 7.23 6.85 3,500 600,000 -6.6
13/01/2016
7.23
 4,357,130 7.23 7.67 7.23 101,480 288,240 -2.2
12/01/2016
7.23
 3,122,810 6.78 7.23 6.78 1,286,660 102,800 13.5
11/01/2016
6.78
 1,752,330 6.78 6.91 6.66 44,560 33,410 0.1
08/01/2016
6.78
 6,571,590 7.10 7.10 6.66 256,820 721,200 -5.0
07/01/2016
7.10
 4,526,330 7.61 7.61 7.10 136,680 833,870 -7.7
06/01/2016
7.61
 2,158,770 7.61 7.73 7.54 150,180 997,010 -10.2
05/01/2016
7.61
 3,472,050 7.86 7.86 7.48 88,000 515,430 -5.2
04/01/2016
7.86
 2,107,010 8.18 8.24 7.80 120,000 6,400 1.5
31/12/2015
8.18
 2,412,010 8.05 8.49 8.18 26,290 108,770 -1.1
30/12/2015
8.05
 3,033,780 7.54 8.05 7.54 14,000 624,600 -7.7
29/12/2015
7.54
 4,495,750 7.80 7.80 7.35 550 724,520 -8.6
28/12/2015
7.80
 2,469,660 8.05 8.24 7.80 187,960 20,260 2.1
25/12/2015
8.05
 2,502,600 8.43 8.49 7.99 5,000 0 0.1
24/12/2015
8.43
 1,064,640 8.49 8.62 8.43 30,200 0 0.4
23/12/2015
8.49
 2,101,610 8.62 8.69 8.37 295,500 194,340 1.4
22/12/2015
8.62
 3,758,810 8.62 8.69 8.18 6,000 447,090 -5.9
21/12/2015
8.62
 6,429,550 9.26 9.45 8.62 221,180 271,880 -0.8
18/12/2015
9.26
 13,467,640 9.89 9.89 9.26 7,335,650 5,000 107.1
17/12/2015
9.89
 2,435,320 9.76 9.89 9.76 0 601,500 -9.4
16/12/2015
9.76
 1,979,180 9.64 9.83 9.57 91,500 0 1.4
15/12/2015
9.64
 1,834,450 9.95 9.95 9.64 2,300 0 0.0
14/12/2015
9.95
 5,677,240 9.76 10.02 9.83 1,572,850 100 24.6
11/12/2015
9.76
 1,724,080 9.83 9.83 9.64 0 87,950 -1.3
10/12/2015
9.83
 2,916,270 9.76 9.89 9.70 14,000 470,000 -7.0
09/12/2015
9.76
 2,483,430 9.70 9.76 9.45 0 25,000 -0.4
08/12/2015
9.70
 5,082,730 9.64 9.70 9.26 6,000 1,808,020 -26.8
07/12/2015
9.64
 3,205,410 10.08 10.08 9.57 25,080 13,000 0.2
04/12/2015
10.08
 2,735,720 9.89 10.08 9.83 424,500 0 6.6
03/12/2015
9.89
 1,587,350 10.02 10.02 9.89 420,000 0 6.6
02/12/2015
10.02
 4,625,000 9.89 10.08 9.89 0 1,567,750 -24.6
01/12/2015
9.89
 2,426,720 9.95 10.02 9.76 0 28,800 -0.4
30/11/2015
9.95
 3,489,770 10.14 10.14 9.70 261,100 3,930 4.0
27/11/2015
10.14
 3,074,470 10.14 10.21 9.95 0 44,850 -0.7
26/11/2015
10.14
 6,063,410 10.14 10.33 9.51 94,500 1,651,860 -24.0
25/11/2015
10.14
 16,005,940 10.84 10.84 10.14 570,430 9,477,930 -143.7
24/11/2015
10.84
 6,242,880 11.09 11.16 10.78 335,500 2,286,430 -33.6
23/11/2015
11.09
 6,456,280 10.59 11.09 10.71 83,560 5,010 1.4
20/11/2015
10.59
 2,955,900 10.40 10.65 10.27 31,000 3,000 0.5
19/11/2015
10.40
 1,021,320 10.59 10.59 10.40 102,400 46,500 0.9
18/11/2015
10.59
 6,038,510 10.40 10.65 10.46 269,000 949,120 -11.3
17/11/2015
10.40
 9,565,120 10.33 10.40 9.76 20 33,000 -0.5
16/11/2015
10.33
 2,563,130 10.59 10.59 10.27 0 44,390 -0.7
13/11/2015
10.59
 3,450,630 10.52 10.59 10.40 171,700 67,750 1.7
12/11/2015
10.52
 9,157,770 10.65 10.65 10.14 403,000 700,130 -4.8
11/11/2015
10.65
 993,960 10.59 10.71 10.46 0 0 0
10/11/2015
10.59
 944,500 10.78 10.78 10.40 0 30,000 -0.5
09/11/2015
10.78
 708,800 10.84 10.84 10.59 4,500 0 0.1
06/11/2015
10.84
 1,334,830 10.84 10.90 10.40 304,800 0 5.0
05/11/2015
10.84
 1,183,580 10.71 10.97 10.65 207,000 560 3.5
04/11/2015
10.71
 2,515,000 11.16 11.22 10.71 485,170 0 8.3
03/11/2015
11.16
 1,586,900 11.09 11.22 10.90 23,600 329,220 -5.3
02/11/2015
11.09
 2,132,580 11.47 11.60 11.09 294,490 11,510 5.0
30/10/2015
11.47
 1,637,960 11.66 11.73 11.47 180 27,120 -0.5
29/10/2015
11.66
 1,556,040 11.73 11.92 11.60 19,520 8,910 0.2
28/10/2015
11.73
 2,216,760 11.47 12.05 11.54 42,540 5,750 0.7
27/10/2015
11.47
 2,148,030 11.28 11.54 11.16 405,280 0 7.3
26/10/2015
11.28
 2,720,750 11.54 11.66 11.28 167,340 32,300 2.4
23/10/2015
11.54
 2,389,230 11.73 11.79 11.54 560 0 0.0
22/10/2015
11.73
 3,897,470 11.22 11.73 11.09 526,000 17,590 9.0
21/10/2015
11.22
 5,343,350 10.90 11.35 10.90 1,251,530 5,500 21.9
20/10/2015
10.90
 4,880,400 10.90 10.90 10.40 902,600 654,000 4.1
19/10/2015
10.90
 1,635,340 10.84 10.90 10.65 103,600 470,000 -6.2
16/10/2015
10.84
 1,201,500 10.97 11.09 10.78 6,700 303,010 -5.1
15/10/2015
10.97
 1,275,360 10.65 11.03 10.65 200,000 152,070 0.8
14/10/2015
10.65
 517,190 10.78 10.78 10.65 10 2,150 -0.0
13/10/2015
10.78
 474,820 10.78 10.78 10.65 127,800 0 2.2
12/10/2015
10.78
 839,970 10.71 10.84 10.52 0 13,860 -0.2
09/10/2015
10.71
 2,361,220 11.22 11.28 10.71 21,300 320,000 -5.2
08/10/2015
11.22
 1,728,040 11.16 11.22 10.84 0 361,000 -6.3
07/10/2015
11.16
 1,846,700 11.41 11.54 11.09 18,800 1,640 0.3
06/10/2015
11.41
 3,928,970 10.84 11.41 10.40 805,600 15,000 13.3
05/10/2015
10.84
 2,649,340 10.71 10.84 10.65 164,600 20,200 2.5
02/10/2015
10.71
 2,163,510 10.65 10.78 10.52 36,690 20,000 0.3
01/10/2015
10.65
 2,084,560 10.46 10.71 10.52 0 0 0
30/09/2015
10.46
 4,580,780 10.14 10.59 10.14 20,090 10,100 0.2
29/09/2015
10.14
 1,325,180 10.27 10.27 10.02 10,000 4,700 0.1
28/09/2015
10.27
 2,208,570 10.08 10.27 10.08 0 0 0
25/09/2015
10.08
 3,090,460 10.21 10.21 9.83 10 22,050 -0.3
24/09/2015
10.21
 2,092,460 10.14 10.33 10.14 100 50,000 -0.8
23/09/2015
10.14
 2,551,310 9.89 10.14 9.70 100 145,280 -2.3
22/09/2015
9.89
 3,426,580 9.64 9.95 9.64 385,560 3,230 5.9
21/09/2015
9.64
 1,274,220 9.64 9.70 9.45 22,700 0 0.3
18/09/2015
9.64
 1,584,600 9.51 9.70 9.57 100 0 0.0
17/09/2015
9.51
 1,679,170 9.32 9.57 9.32 100 0 0.0
16/09/2015
9.32
 1,560,700 9.19 9.32 8.94 0 500 -0.0
15/09/2015
9.19
 791,070 9.26 9.32 9.07 100,000 0 1.5
14/09/2015
9.26
 876,750 9.51 9.64 9.26 500 0 0.0
11/09/2015
9.51
 885,040 9.38 9.57 9.38 1,500 0 0.0
10/09/2015
9.38
 1,274,340 9.45 9.45 9.13 120 0 0.0
09/09/2015
9.45
 2,112,910 9.89 10.08 9.45 10,200 0 0.2
08/09/2015
9.89
 1,612,950 9.76 9.95 9.64 100 504,590 -7.9
07/09/2015
9.76
 983,590 9.95 9.95 9.64 131,610 107,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |