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
(2024-10-23) 		0.22 3.06% 26,379,400 626,768 4.7
7.03
7.47
7.41
2 tháng
(2024-09-23) 		-1.19 -13.84% 68,092,000 213,168 0.7
6.94
8.76
7.41
3 tháng
(2024-08-26) 		-1.99 -21.17% 89,907,200 557,168 3.9
6.94
9.40
7.41
6 tháng
(2024-05-27) 		-2.35 -24.11% 279,695,900 2,197,068 20.2
6.94
11.70
7.41
12 tháng
(2023-11-28) 		1.57 26.89% 643,898,200 16,822,454 159.3
5.84
11.70
7.41
24 tháng
(2022-12-05) 		3.72 100.54% 1,309,376,800 14,397,486 144.3
3.08
11.70
7.41
36 tháng
(2021-12-08) 		-1.40 -15.92% 1,983,825,000 11,895,047 109.5
2.37
11.70
7.41
60 tháng
(2019-12-19) 		5.08 218.41% 3,694,801,000 6,007,937 70.9
2.16
11.70
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
5.05
 2,439,500 5.04 5.13 5.02 2,800 86,100 -0.5
10/09/2021
5.04
 2,603,900 4.91 5.16 5.04 31,200 115,500 -0.5
09/09/2021
4.91
 1,484,200 4.85 4.98 4.85 9,500 3,000 0.0
08/09/2021
4.85
 3,639,200 5.04 5.04 4.84 1,300 51,100 -0.3
07/09/2021
5.04
 2,599,200 5.26 5.28 5.03 10,000 46,000 -0.2
06/09/2021
5.26
 2,584,200 5.15 5.31 5.16 61,400 100,400 -0.3
01/09/2021
5.15
 3,856,500 5.01 5.19 4.99 0 46,400 -0.3
31/08/2021
5.01
 3,752,200 4.84 5.14 4.84 30,500 86,500 -0.4
30/08/2021
4.84
 2,013,400 4.68 4.91 4.74 119,800 900 0.7
27/08/2021
4.68
 1,435,400 4.68 4.72 4.60 43,100 0 0.3
26/08/2021
4.68
 1,041,600 4.67 4.76 4.64 37,900 0 0.2
25/08/2021
4.67
 1,257,800 4.67 4.68 4.60 6,800 36,000 -0.2
24/08/2021
4.67
 1,336,500 4.69 4.76 4.60 30,200 57,400 -0.2
23/08/2021
4.69
 1,801,900 4.83 4.83 4.69 30,000 91,600 -0.4
20/08/2021
4.83
 3,066,600 4.90 4.94 4.69 84,400 55,300 0.2
19/08/2021
4.90
 1,533,300 4.91 4.94 4.90 30,300 3,700 0.2
18/08/2021
4.91
 1,488,900 4.94 4.98 4.91 36,300 117,900 -0.5
17/08/2021
4.94
 1,744,000 4.95 4.99 4.89 10,100 13,300 -0.0
16/08/2021
4.95
 2,287,700 4.90 5.01 4.90 28,400 1,000 0.2
13/08/2021
4.90
 1,989,200 4.95 4.97 4.84 322,900 47,400 0.9
12/08/2021
4.95
 1,890,300 4.94 5.05 4.89 25,500 5,800 0.1
11/08/2021
4.94
 1,893,300 4.88 4.97 4.90 17,100 0 0.1
10/08/2021
4.88
 2,029,400 4.82 4.96 4.84 10,900 10,400 0.0
09/08/2021
4.82
 1,630,200 4.83 4.84 4.77 59,500 0 0.4
06/08/2021
4.83
 2,309,500 4.87 4.90 4.80 200,200 6,500 1.2
05/08/2021
4.87
 1,791,000 4.75 4.87 4.72 50,500 0 0.3
04/08/2021
4.75
 2,309,100 4.66 4.81 4.66 54,400 19,600 0.2
03/08/2021
4.66
 1,452,300 4.64 4.68 4.63 88,500 400 0.5
02/08/2021
4.64
 1,280,500 4.65 4.68 4.62 41,100 0 0.2
30/07/2021
4.65
 1,837,400 4.65 4.71 4.62 0 40,500 -0.2
29/07/2021
4.65
 1,479,900 4.68 4.74 4.63 28,400 18,500 0.1
28/07/2021
4.68
 1,161,400 4.62 4.71 4.62 31,600 26,800 0.0
27/07/2021
4.62
 1,216,800 4.61 4.75 4.62 51,900 33,000 0.1
26/07/2021
4.61
 724,500 4.60 4.66 4.52 62,500 0 0.4
23/07/2021
4.60
 1,359,600 4.62 4.68 4.56 44,200 300 0.3
22/07/2021
4.62
 1,424,100 4.52 4.68 4.52 51,400 0 0.3
21/07/2021
4.52
 593,500 4.52 4.59 4.51 31,000 300 0.2
20/07/2021
4.52
 1,160,000 4.39 4.55 4.37 3,300 8,800 -0.0
19/07/2021
4.39
 1,680,100 4.70 4.70 4.37 1,000 3,200 -0.0
16/07/2021
4.70
 1,387,700 4.72 4.80 4.70 900 51,200 -0.3
15/07/2021
4.72
 989,700 4.68 4.76 4.62 0 14,300 -0.1
14/07/2021
4.68
 1,181,200 4.76 4.82 4.56 400 60,100 -0.4
13/07/2021
4.76
 2,007,800 4.50 4.76 4.48 63,000 0 0.4
12/07/2021
4.50
 4,106,000 4.84 4.87 4.50 11,200 100,500 -0.5
09/07/2021
4.84
 2,344,700 5.07 5.12 4.84 40,000 1,500 0.2
08/07/2021
5.07
 2,044,400 5.03 5.21 5.00 0 106,800 -0.7
07/07/2021
5.03
 2,841,500 5.19 5.26 4.92 46,000 110,300 -0.4
06/07/2021
5.19
 2,393,500 5.36 5.42 5.19 51,000 153,700 -0.7
05/07/2021
5.36
 2,361,300 5.51 5.51 5.34 1,000 176,400 -1.2
02/07/2021
5.51
 4,006,800 5.43 5.62 5.51 26,000 15,600 0.1
01/07/2021
5.43
 2,117,200 5.42 5.45 5.30 25,500 0 0.2
30/06/2021
5.42
 2,647,500 5.43 5.56 5.37 3,000 27,000 -0.2
29/06/2021
5.43
 2,314,100 5.50 5.52 5.43 51,700 154,700 -0.7
28/06/2021
5.50
 2,418,300 5.50 5.54 5.46 0 800 -0.0
25/06/2021
5.50
 1,975,500 5.43 5.51 5.42 0 3,900 -0.0
24/06/2021
5.43
 3,244,700 5.48 5.54 5.40 1,700 0 0.0
23/06/2021
5.48
 5,639,400 5.64 5.65 5.47 109,800 400 0.8
22/06/2021
5.64
 6,647,900 5.85 5.93 5.62 57,800 127,000 -0.5
21/06/2021
5.85
 5,994,000 5.80 6.13 5.85 28,000 41,800 -0.1
18/06/2021
5.80
 11,122,000 5.43 5.80 5.47 2,300 200 0.0
17/06/2021
5.43
 2,626,300 5.33 5.45 5.30 92,500 8,800 0.6
16/06/2021
5.33
 1,749,900 5.30 5.38 5.28 19,700 0 0.1
15/06/2021
5.30
 2,349,400 5.26 5.37 5.26 113,400 0 0.8
14/06/2021
5.26
 2,410,000 5.29 5.44 5.26 116,600 0 0.8
11/06/2021
5.29
 1,436,500 5.23 5.34 5.23 101,200 0 0.7
10/06/2021
5.23
 2,058,700 5.24 5.26 5.19 20,100 183,500 -1.1
09/06/2021
5.24
 2,577,900 5.23 5.31 5.15 40,000 143,600 -0.7
08/06/2021
5.23
 2,592,000 5.39 5.46 5.23 106,400 34,300 0.5
07/06/2021
5.39
 2,844,000 5.40 5.51 5.38 226,700 30,500 1.4
04/06/2021
5.40
 4,176,500 5.48 5.57 5.35 40,800 193,700 -1.1
03/06/2021
5.48
 3,786,900 5.30 5.51 5.36 220,400 36,400 1.3
02/06/2021
5.30
 1,989,300 5.19 5.36 5.19 350,000 2,000 2.4
01/06/2021
5.19
 2,476,400 5.19 5.23 5.16 0 69,100 -0.5
31/05/2021
5.19
 4,208,700 5.38 5.38 5.16 40,100 187,600 -1.0
28/05/2021
5.38
 1,714,100 5.34 5.46 5.35 0 77,300 -0.5
27/05/2021
5.34
 2,417,900 5.40 5.55 5.34 7,700 62,500 -0.4
26/05/2021
5.40
 4,570,800 5.34 5.57 5.30 414,600 40,200 2.6
25/05/2021
5.34
 2,182,800 5.32 5.41 5.34 31,100 0 0.2
24/05/2021
5.32
 1,814,800 5.23 5.43 5.32 1,600 0 0.0
21/05/2021
5.23
 1,961,200 5.23 5.46 5.16 33,500 51,000 -0.1
20/05/2021
5.23
 3,233,200 5.37 5.37 5.23 31,000 118,700 -0.6
19/05/2021
5.37
 1,982,100 5.40 5.46 5.36 0 18,600 -0.1
18/05/2021
5.40
 2,546,700 5.50 5.53 5.40 2,200 131,500 -0.9
17/05/2021
5.50
 3,095,600 5.51 5.58 5.50 51,000 90,300 -0.3
14/05/2021
5.51
 2,517,900 5.50 5.59 5.49 500 73,900 -0.5
13/05/2021
5.50
 2,376,700 5.62 5.64 5.50 1,000 73,000 -0.5
12/05/2021
5.62
 4,184,400 5.50 5.65 5.49 1,000 20,100 -0.1
11/05/2021
5.50
 4,328,800 5.21 5.54 5.30 71,500 28,600 0.3
10/05/2021
5.21
 2,246,300 5.21 5.26 5.15 1,700 21,700 -0.1
07/05/2021
5.21
 2,922,800 5.30 5.36 5.15 23,600 101,700 -0.5
06/05/2021
5.30
 2,955,600 5.30 5.54 5.30 20,000 50,000 -0.2
05/05/2021
5.30
 3,163,900 5.21 5.41 5.23 89,300 16,400 0.5
04/05/2021
5.21
 2,628,100 5.33 5.33 5.08 12,000 74,500 -0.4
29/04/2021
5.33
 2,033,100 5.30 5.38 5.30 300 40,300 -0.3
28/04/2021
5.30
 1,958,700 5.30 5.42 5.19 60,500 0 0.4
27/04/2021
5.30
 1,460,800 5.30 5.37 5.21 108,800 0 0.7
26/04/2021
5.30
 3,267,800 5.44 5.50 5.26 6,500 143,600 -0.9
23/04/2021
5.44
 3,973,600 5.30 5.57 5.20 293,800 46,500 1.7
22/04/2021
5.30
 4,382,400 5.62 5.62 5.30 45,500 148,600 -0.7
20/04/2021
5.62
 4,591,300 5.72 5.83 5.58 3,100 109,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |