CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.75
-0.10
(-1.13%)
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
(2024-08-20) 		-0.55 -5.85% 29,541,900 1,944,770 18.3
8.70
9.50
8.85
2 tháng
(2024-07-22) 		3.79 74.83% 75,295,700 1,549,420 13.9
5.06
9.55
8.85
3 tháng
(2024-06-21) 		2.97 50.48% 140,130,700 87,420 -2.0
5.06
9.55
8.85
6 tháng
(2024-03-25) 		4.39 98.36% 334,872,900 13,243,957 131.3
4.07
9.55
8.85
12 tháng
(2023-09-25) 		5.52 166.16% 679,976,100 17,300,873 166.0
2.58
9.55
8.85
24 tháng
(2022-09-30) 		6.13 225.87% 1,316,923,900 15,342,124 151.2
1.25
9.55
8.85
36 tháng
(2021-10-05) 		6.01 211.26% 2,193,178,800 11,474,266 100.4
1.25
9.55
8.85
60 tháng
(2019-10-16) 		7.58 599.15% 3,654,841,650 4,614,766 71.8
1.13
9.55
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
4.76
 5,851,300 4.82 5.01 4.66 2,000 343,800 -4.0
25/11/2021
4.82
 6,701,400 4.51 4.82 4.43 135,300 92,500 0.5
24/11/2021
4.51
 5,880,000 4.51 4.74 4.47 3,100 41,400 -0.4
23/11/2021
4.51
 10,610,700 4.62 4.64 4.31 106,000 120,000 -0.2
22/11/2021
4.62
 8,441,900 4.94 4.94 4.62 74,600 59,400 0.2
19/11/2021
4.94
 12,386,100 5.07 5.29 4.72 172,600 604,200 -5.5
18/11/2021
5.07
 8,062,200 4.74 5.07 4.88 3,700 202,700 -2.4
17/11/2021
4.74
 7,962,500 4.43 4.74 4.35 171,800 0 1.9
16/11/2021
4.43
 12,425,700 4.74 4.86 4.41 5,000 252,400 -2.7
15/11/2021
4.74
 8,948,000 4.43 4.74 4.43 7,700 14,900 -0.1
12/11/2021
4.43
 6,868,400 4.14 4.43 4.29 33,900 41,700 -0.1
11/11/2021
4.14
 8,519,500 3.87 4.14 3.88 123,900 16,100 1.1
10/11/2021
3.87
 3,817,700 3.82 3.89 3.78 251,700 300,600 -0.5
09/11/2021
3.82
 4,736,000 3.88 3.93 3.77 10,200 172,600 -1.5
08/11/2021
3.88
 7,715,300 3.73 3.94 3.75 66,700 81,700 -0.2
05/11/2021
3.73
 3,860,700 3.61 3.74 3.66 74,400 87,900 -0.1
04/11/2021
3.61
 5,021,400 3.50 3.63 3.49 462,800 1,100 3.7
03/11/2021
3.50
 11,463,800 3.71 3.77 3.49 99,900 600 0.9
02/11/2021
3.71
 7,032,400 3.77 3.82 3.70 28,700 0 0.3
01/11/2021
3.77
 6,330,000 3.67 3.86 3.69 41,200 492,600 -4.2
29/10/2021
3.67
 6,967,000 3.47 3.68 3.49 133,500 232,200 -0.9
28/10/2021
3.47
 11,201,000 3.29 3.52 3.29 202,000 16,500 1.6
27/10/2021
3.29
 4,456,000 3.26 3.34 3.27 149,500 400 1.2
26/10/2021
3.26
 5,150,200 3.28 3.31 3.20 45,300 8,200 0.3
25/10/2021
3.28
 6,958,400 3.14 3.32 3.18 166,600 400 1.3
22/10/2021
3.14
 5,094,900 3.09 3.16 3.09 500 3,000 -0.0
21/10/2021
3.09
 3,612,900 3.08 3.14 3.06 0 98,500 -0.7
20/10/2021
3.08
 6,524,000 2.95 3.08 2.97 85,400 1,400 0.6
19/10/2021
2.95
 2,492,000 2.95 2.99 2.94 12,400 0 0.1
18/10/2021
2.95
 2,501,900 2.95 3.00 2.93 500 57,900 -0.4
15/10/2021
2.95
 3,064,700 2.94 3.01 2.93 67,200 0 0.5
14/10/2021
2.94
 2,725,600 2.90 2.97 2.91 177,500 0 1.3
13/10/2021
2.90
 2,543,800 2.88 2.95 2.89 62,200 39,100 0.2
12/10/2021
2.88
 2,993,800 2.90 2.93 2.88 16,700 800 0.1
11/10/2021
2.90
 3,184,200 2.92 2.95 2.89 172,300 0 1.1
08/10/2021
2.92
 3,638,700 2.99 3.03 2.92 88,400 7,200 0.6
07/10/2021
2.99
 4,766,700 2.90 3.03 2.90 177,100 65,100 0.8
06/10/2021
2.90
 3,918,600 2.84 2.93 2.87 16,100 7,200 0.1
05/10/2021
2.84
 2,416,300 2.85 2.90 2.84 200 63,100 -0.4
04/10/2021
2.85
 4,164,300 2.73 2.90 2.73 96,000 400 0.7
01/10/2021
2.73
 2,244,200 2.72 2.78 2.70 973,903 898,903 0.5
30/09/2021
2.72
 1,450,900 2.72 2.79 2.70 7,500 3,700 0.0
29/09/2021
2.72
 1,343,500 2.70 2.72 2.67 140,600 43,000 0.6
28/09/2021
2.70
 3,362,900 2.69 2.72 2.63 99,700 16,100 0.6
27/09/2021
2.69
 5,818,800 2.85 2.85 2.69 15,000 92,000 -0.5
24/09/2021
2.85
 3,497,400 2.84 2.92 2.81 87,700 11,900 0.5
23/09/2021
2.84
 8,501,800 2.93 3.13 2.84 4,100 383,600 -2.7
22/09/2021
2.93
 8,420,200 2.74 2.93 2.75 108,300 20,200 0.6
21/09/2021
2.74
 3,223,400 2.75 2.76 2.68 80,300 77,100 0.0
20/09/2021
2.75
 3,962,700 2.74 2.81 2.74 10,500 54,300 -0.3
17/09/2021
2.74
 2,161,600 2.74 2.77 2.72 111,300 116,900 -0.0
16/09/2021
2.74
 2,359,700 2.77 2.80 2.72 10,600 14,800 -0.0
15/09/2021
2.77
 5,718,800 2.65 2.81 2.64 345,600 138,300 1.4
14/09/2021
2.65
 2,094,900 2.65 2.67 2.63 22,800 1,300 0.1
13/09/2021
2.65
 2,439,500 2.65 2.70 2.64 2,800 86,100 -0.5
10/09/2021
2.65
 2,603,900 2.58 2.72 2.65 31,200 115,500 -0.5
09/09/2021
2.58
 1,484,200 2.55 2.62 2.55 9,500 3,000 0.0
08/09/2021
2.55
 3,639,200 2.65 2.65 2.54 1,300 51,100 -0.3
07/09/2021
2.65
 2,599,200 2.77 2.78 2.65 10,000 46,000 -0.2
06/09/2021
2.77
 2,584,200 2.71 2.79 2.71 61,400 100,400 -0.3
01/09/2021
2.71
 3,856,500 2.63 2.73 2.63 0 46,400 -0.3
31/08/2021
2.63
 3,752,200 2.55 2.70 2.55 30,500 86,500 -0.4
30/08/2021
2.55
 2,013,400 2.46 2.58 2.49 119,800 900 0.7
27/08/2021
2.46
 1,435,400 2.46 2.48 2.42 43,100 0 0.3
26/08/2021
2.46
 1,041,600 2.46 2.50 2.44 37,900 0 0.2
25/08/2021
2.46
 1,257,800 2.46 2.46 2.42 6,800 36,000 -0.2
24/08/2021
2.46
 1,336,500 2.47 2.50 2.42 30,200 57,400 -0.2
23/08/2021
2.47
 1,801,900 2.54 2.54 2.47 30,000 91,600 -0.4
20/08/2021
2.54
 3,066,600 2.58 2.60 2.47 84,400 55,300 0.2
19/08/2021
2.58
 1,533,300 2.58 2.60 2.58 30,300 3,700 0.2
18/08/2021
2.58
 1,488,900 2.60 2.62 2.58 36,300 117,900 -0.5
17/08/2021
2.60
 1,744,000 2.61 2.63 2.57 10,100 13,300 -0.0
16/08/2021
2.61
 2,287,700 2.58 2.63 2.58 28,400 1,000 0.2
13/08/2021
2.58
 1,989,200 2.61 2.61 2.54 322,900 47,400 0.9
12/08/2021
2.61
 1,890,300 2.60 2.66 2.57 25,500 5,800 0.1
11/08/2021
2.60
 1,893,300 2.57 2.61 2.58 17,100 0 0.1
10/08/2021
2.57
 2,029,400 2.54 2.61 2.54 10,900 10,400 0.0
09/08/2021
2.54
 1,630,200 2.54 2.55 2.51 59,500 0 0.4
06/08/2021
2.54
 2,309,500 2.56 2.58 2.53 200,200 6,500 1.2
05/08/2021
2.56
 1,791,000 2.50 2.56 2.48 50,500 0 0.3
04/08/2021
2.50
 2,309,100 2.45 2.53 2.45 54,400 19,600 0.2
03/08/2021
2.45
 1,452,300 2.44 2.46 2.44 88,500 400 0.5
02/08/2021
2.44
 1,280,500 2.45 2.46 2.43 41,100 0 0.2
30/07/2021
2.45
 1,837,400 2.45 2.48 2.43 0 40,500 -0.2
29/07/2021
2.45
 1,479,900 2.46 2.49 2.44 28,400 18,500 0.1
28/07/2021
2.46
 1,161,400 2.43 2.48 2.43 31,600 26,800 0.0
27/07/2021
2.43
 1,216,800 2.42 2.50 2.43 51,900 33,000 0.1
26/07/2021
2.42
 724,500 2.42 2.45 2.38 62,500 0 0.4
23/07/2021
2.42
 1,359,600 2.43 2.46 2.40 44,200 300 0.3
22/07/2021
2.43
 1,424,100 2.38 2.46 2.38 51,400 0 0.3
21/07/2021
2.38
 593,500 2.38 2.42 2.37 31,000 300 0.2
20/07/2021
2.38
 1,160,000 2.31 2.39 2.30 3,300 8,800 -0.0
19/07/2021
2.31
 1,680,100 2.47 2.47 2.30 1,000 3,200 -0.0
16/07/2021
2.47
 1,387,700 2.48 2.52 2.47 900 51,200 -0.3
15/07/2021
2.48
 989,700 2.46 2.50 2.43 0 14,300 -0.1
14/07/2021
2.46
 1,181,200 2.50 2.54 2.40 400 60,100 -0.4
13/07/2021
2.50
 2,007,800 2.37 2.50 2.36 63,000 0 0.4
12/07/2021
2.37
 4,106,000 2.54 2.56 2.37 11,200 100,500 -0.5
09/07/2021
2.54
 2,344,700 2.67 2.69 2.54 40,000 1,500 0.2
08/07/2021
2.67
 2,044,400 2.65 2.74 2.63 0 106,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |