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
(2024-10-22) 		0.34 4.77% 27,118,700 837,168 6.2
7.03
7.47
7.47
2 tháng
(2024-09-23) 		-1.13 -13.14% 67,220,200 204,268 0.7
6.94
8.76
7.47
3 tháng
(2024-08-23) 		-1.98 -20.95% 90,717,500 612,268 4.4
6.94
9.45
7.47
6 tháng
(2024-05-27) 		-2.29 -23.50% 278,824,100 2,188,168 20.1
6.94
11.70
7.47
12 tháng
(2023-11-27) 		1.68 28.96% 643,852,300 16,768,754 159.0
5.79
11.70
7.47
24 tháng
(2022-12-02) 		3.82 104.59% 1,311,246,500 14,432,686 144.4
3.08
11.70
7.47
36 tháng
(2021-12-07) 		-1.19 -13.71% 1,986,734,300 12,218,647 113.0
2.37
11.70
7.47
60 tháng
(2019-12-18) 		5.03 205.88% 3,694,543,940 5,993,237 70.8
2.16
11.70
7.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
3.73
 838,500 3.69 3.75 3.65 2,000 44,300 -0.2
17/04/2023
3.69
 897,200 3.68 3.73 3.66 56,300 0 0.2
14/04/2023
3.68
 1,832,100 3.83 3.84 3.68 4,400 10,600 -0.0
13/04/2023
3.83
 1,201,200 3.84 3.90 3.79 2,100 14,400 -0.1
12/04/2023
3.84
 2,040,400 3.86 3.91 3.82 98,300 91,000 0.0
11/04/2023
3.86
 2,172,000 3.86 3.86 3.68 19,900 12,300 0.0
10/04/2023
3.86
 2,955,600 3.84 3.97 3.83 35,600 15,400 0.1
07/04/2023
3.84
 2,288,700 3.86 3.92 3.79 23,300 8,400 0.1
06/04/2023
3.86
 7,475,400 3.83 4.09 3.84 124,800 789,200 -2.9
05/04/2023
3.83
 2,090,500 3.82 3.87 3.78 8,300 2,200 0.0
04/04/2023
3.82
 2,353,700 3.76 3.82 3.71 77,300 32,000 0.2
03/04/2023
3.76
 2,479,100 3.62 3.76 3.67 123,400 0 0.5
31/03/2023
3.62
 1,632,900 3.67 3.69 3.57 5,300 1,500 0.0
30/03/2023
3.67
 2,330,200 3.64 3.71 3.64 0 13,200 -0.1
29/03/2023
3.64
 861,900 3.65 3.70 3.64 0 24,200 -0.1
28/03/2023
3.65
 3,574,900 3.57 3.71 3.61 43,000 0 0.2
27/03/2023
3.57
 1,180,500 3.56 3.60 3.56 13,200 0 0.1
24/03/2023
3.56
 1,171,800 3.56 3.61 3.56 0 4,400 -0.0
23/03/2023
3.56
 627,000 3.56 3.58 3.53 8,900 0 0.0
22/03/2023
3.56
 850,400 3.56 3.61 3.56 6,400 0 0.0
21/03/2023
3.56
 628,200 3.56 3.58 3.53 13,300 400 -0.0
20/03/2023
3.56
 1,339,800 3.57 3.65 3.55 0 46,000 -0.2
17/03/2023
3.57
 1,010,000 3.53 3.61 3.56 0 0 -0.0
16/03/2023
3.53
 339,400 3.61 3.61 3.53 0 2,100 -0.0
15/03/2023
3.61
 1,136,300 3.48 3.63 3.49 46,400 600 0.2
14/03/2023
3.48
 1,565,900 3.56 3.60 3.46 0 50,300 -0.2
13/03/2023
3.56
 1,023,800 3.63 3.63 3.54 0 6,800 -0.0
10/03/2023
3.63
 672,700 3.66 3.66 3.57 2,700 31,300 -0.1
09/03/2023
3.66
 1,327,400 3.67 3.71 3.62 0 13,700 -0.1
08/03/2023
3.67
 1,322,500 3.58 3.67 3.53 25,300 47,100 -0.1
07/03/2023
3.58
 597,900 3.61 3.65 3.56 0 103,600 -0.4
06/03/2023
3.61
 924,300 3.54 3.69 3.61 0 73,100 -0.3
03/03/2023
3.54
 1,075,100 3.61 3.65 3.54 3,500 40,300 -0.1
02/03/2023
3.61
 1,433,000 3.63 3.67 3.61 43,700 10,700 0.1
01/03/2023
3.63
 1,311,600 3.53 3.63 3.47 79,000 50,200 0.1
28/02/2023
3.53
 2,421,900 3.53 3.63 3.51 19,110 55,000 -0.1
27/02/2023
3.53
 1,840,200 3.66 3.66 3.53 6,400 37,800 -0.1
24/02/2023
3.66
 1,843,100 3.72 3.80 3.65 8,900 15,300 -0.0
23/02/2023
3.72
 2,834,700 3.77 3.80 3.63 44,500 60,900 -0.1
22/02/2023
3.77
 4,004,100 3.93 4.02 3.77 90,600 0 0.4
21/02/2023
3.93
 4,163,200 4.03 4.18 3.85 34,400 52,205 -0.1
20/02/2023
4.03
 6,135,100 3.76 4.03 3.76 48,000 125,800 -0.4
17/02/2023
3.76
 4,050,500 3.65 3.79 3.65 59,300 100,100 -0.2
16/02/2023
3.65
 1,116,000 3.62 3.68 3.60 77,600 0 0.3
15/02/2023
3.62
 1,524,500 3.56 3.64 3.51 28,100 2,600 0.1
14/02/2023
3.56
 472,300 3.57 3.64 3.49 0 68,500 -0.3
13/02/2023
3.57
 1,624,700 3.75 3.75 3.49 4,000 161,300 -0.6
10/02/2023
3.75
 1,628,500 3.61 3.76 3.61 18,400 500 0.1
09/02/2023
3.61
 515,200 3.61 3.69 3.59 40,700 0 0.2
08/02/2023
3.61
 843,500 3.58 3.69 3.50 49,500 21,700 0.1
07/02/2023
3.58
 1,198,300 3.71 3.78 3.56 36,100 2,600 0.1
06/02/2023
3.71
 1,590,500 3.57 3.71 3.58 0 6 -0.0
03/02/2023
3.57
 776,000 3.58 3.61 3.54 0 25,900 -0.1
02/02/2023
3.58
 1,584,100 3.58 3.65 3.51 4,000 5,700 -0.0
01/02/2023
3.58
 2,815,400 3.75 3.86 3.58 45,000 12,100 0.1
31/01/2023
3.75
 1,686,000 3.76 3.86 3.64 2,700 42,957 -0.2
30/01/2023
3.76
 3,888,300 3.51 3.76 3.56 16,400 1,400 0.1
27/01/2023
3.51
 1,232,800 3.42 3.63 3.45 70,200 500 0.3
19/01/2023
3.42
 1,269,600 3.42 3.48 3.39 26,000 0 0.1
18/01/2023
3.42
 1,327,100 3.28 3.44 3.28 57,500 0 0.2
17/01/2023
3.28
 1,011,400 3.15 3.32 3.16 57,500 2,000 0.2
16/01/2023
3.15
 770,800 3.21 3.21 3.11 1,600 24,100 -0.1
13/01/2023
3.21
 539,000 3.21 3.28 3.20 22,000 21,500 0.0
12/01/2023
3.21
 324,700 3.25 3.28 3.20 4,700 8,300 -0.0
11/01/2023
3.25
 456,800 3.21 3.30 3.23 19,000 6 0.1
10/01/2023
3.21
 711,700 3.22 3.27 3.15 21,500 38,400 -0.1
09/01/2023
3.22
 738,300 3.25 3.32 3.22 5,000 23,500 -0.1
06/01/2023
3.25
 1,022,900 3.28 3.40 3.23 4,100 27,900 -0.1
05/01/2023
3.28
 507,900 3.28 3.31 3.23 12,200 22,300 -0.0
04/01/2023
3.28
 904,800 3.29 3.35 3.27 5,000 10,000 -0.0
03/01/2023
3.29
 777,100 3.14 3.29 3.11 51,900 7,300 0.2
30/12/2022
3.14
 625,900 3.21 3.22 3.14 1,100 43,500 -0.2
29/12/2022
3.21
 403,900 3.21 3.23 3.19 10,000 12,600 -0.0
28/12/2022
3.21
 465,600 3.22 3.28 3.17 30,300 21,500 0.0
27/12/2022
3.22
 520,900 3.08 3.22 3.06 22,700 9,649 0.0
26/12/2022
3.08
 1,112,500 3.31 3.31 3.08 6,000 66,600 -0.2
23/12/2022
3.31
 438,000 3.30 3.32 3.22 9,500 53,600 -0.2
22/12/2022
3.30
 483,600 3.25 3.35 3.19 14,300 95,100 -0.3
21/12/2022
3.25
 2,012,000 3.28 3.39 3.21 5,100 64,600 -0.2
20/12/2022
3.28
 1,526,000 3.49 3.50 3.25 53,600 51,000 0.0
19/12/2022
3.49
 2,473,200 3.62 3.68 3.49 82,400 155,300 -0.3
16/12/2022
3.62
 1,907,200 3.63 3.65 3.56 33,700 33,100 0.0
15/12/2022
3.63
 1,898,200 3.64 3.73 3.58 8,400 49,500 -0.2
14/12/2022
3.64
 2,632,800 3.41 3.64 3.47 0 4,400 -0.0
13/12/2022
3.41
 1,222,000 3.39 3.42 3.31 46,000 49,900 -0.0
12/12/2022
3.39
 1,613,900 3.45 3.57 3.39 307,400 20,800 1.1
09/12/2022
3.45
 1,593,900 3.46 3.57 3.37 28,000 90,600 -0.2
08/12/2022
3.46
 2,322,900 3.28 3.51 3.40 490,300 12,700 1.9
07/12/2022
3.28
 2,718,000 3.52 3.58 3.28 39,200 374,300 -1.3
06/12/2022
3.52
 4,468,100 3.69 3.86 3.51 19,200 37,000 -0.1
05/12/2022
3.69
 2,880,300 3.65 3.76 3.65 16,200 73,804 -0.2
02/12/2022
3.65
 2,741,500 3.57 3.65 3.48 58,700 14,600 0.2
01/12/2022
3.57
 4,455,300 3.53 3.71 3.53 114,600 19,446 0.4
30/11/2022
3.53
 2,844,000 3.47 3.57 3.41 81,600 280,000 -0.8
29/11/2022
3.47
 4,210,900 3.43 3.57 3.31 34,100 1,107,000 -4.3
28/11/2022
3.43
 1,952,400 3.21 3.43 3.33 23,000 2,500 0.1
25/11/2022
3.21
 1,673,000 3.06 3.21 3.07 151,100 14,700 0.5
24/11/2022
3.06
 1,628,600 3.06 3.18 2.96 103,000 39,500 0.2
23/11/2022
3.06
 2,512,700 3.19 3.28 3.04 129,600 111,200 0.1
22/11/2022
3.19
 4,066,200 2.99 3.19 3.10 85,300 15,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |