CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.78
-0.07
(-0.79%)
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)
29/11/2019
1.23
 735,400 1.24 1.28 1.23 33,600 14,900 0.1
28/11/2019
1.24
 2,573,700 1.16 1.24 1.16 0 15,000 -0.0
27/11/2019
1.16
 206,390 1.16 1.16 1.15 0 0 0
26/11/2019
1.16
 554,320 1.14 1.17 1.14 0 0 0
25/11/2019
1.14
 341,390 1.16 1.16 1.13 0 0 0
22/11/2019
1.16
 278,350 1.15 1.16 1.14 0 0 0
21/11/2019
1.15
 328,750 1.16 1.16 1.14 0 82,860 -0.3
20/11/2019
1.16
 432,650 1.16 1.16 1.14 0 204,720 -0.6
19/11/2019
1.16
 288,240 1.14 1.16 1.15 0 8,210 -0.0
18/11/2019
1.14
 138,290 1.15 1.16 1.14 0 0 0
15/11/2019
1.15
 201,510 1.14 1.15 1.14 0 19,090 -0.1
14/11/2019
1.14
 357,670 1.14 1.16 1.14 0 3,000 -0.0
13/11/2019
1.14
 386,500 1.15 1.16 1.14 0 0 0
12/11/2019
1.15
 376,620 1.14 1.15 1.13 0 5,000 -0.0
11/11/2019
1.14
 724,450 1.14 1.15 1.13 0 3,000 -0.0
08/11/2019
1.14
 438,630 1.13 1.15 1.13 0 3,900 -0.0
07/11/2019
1.13
 1,062,310 1.16 1.16 1.11 0 267,760 -0.8
06/11/2019
1.16
 345,350 1.16 1.16 1.13 0 14,410 -0.0
05/11/2019
1.16
 1,292,400 1.18 1.18 1.13 13,050 1,900 0.0
04/11/2019
1.18
 83,830 1.19 1.20 1.18 0 100 -0.0
01/11/2019
1.19
 438,810 1.20 1.20 1.18 0 1,980 -0.0
31/10/2019
1.20
 344,040 1.20 1.22 1.19 1,000 0 0.0
30/10/2019
1.20
 260,230 1.19 1.20 1.18 0 0 0
29/10/2019
1.19
 517,220 1.18 1.20 1.18 10,900 0 0.0
28/10/2019
1.18
 535,260 1.19 1.21 1.17 0 4,510 -0.0
25/10/2019
1.19
 777,760 1.27 1.27 1.19 0 5,000 -0.0
24/10/2019
1.27
 256,900 1.27 1.28 1.25 0 10,000 -0.0
23/10/2019
1.27
 328,030 1.27 1.28 1.26 0 0 0
22/10/2019
1.27
 477,710 1.23 1.30 1.23 0 20,000 -0.1
21/10/2019
1.23
 308,150 1.23 1.24 1.22 0 0 0
18/10/2019
1.23
 325,220 1.25 1.26 1.23 0 100 -0.0
17/10/2019
1.25
 567,740 1.27 1.27 1.21 0 0 0
16/10/2019
1.27
 262,830 1.26 1.27 1.26 0 0 0
15/10/2019
1.26
 368,550 1.27 1.27 1.25 0 0 0
14/10/2019
1.27
 690,730 1.27 1.29 1.25 0 0 0
11/10/2019
1.27
 657,590 1.22 1.27 1.23 0 13,800 -0.0
10/10/2019
1.22
 412,470 1.20 1.22 1.20 0 10,000 -0.0
09/10/2019
1.20
 840,730 1.19 1.23 1.18 0 93,580 -0.3
08/10/2019
1.19
 382,460 1.19 1.21 1.19 0 0 0
07/10/2019
1.19
 187,050 1.19 1.20 1.18 0 0 0
04/10/2019
1.19
 352,580 1.18 1.20 1.17 0 5,000 -0.0
03/10/2019
1.18
 302,510 1.18 1.18 1.16 1,000 0 0.0
02/10/2019
1.18
 176,500 1.18 1.18 1.17 0 0 0
01/10/2019
1.18
 451,290 1.17 1.19 1.16 0 0 0
30/09/2019
1.17
 513,980 1.17 1.19 1.17 0 0 0
27/09/2019
1.17
 264,900 1.19 1.19 1.17 0 0 0
26/09/2019
1.19
 439,610 1.21 1.21 1.13 0 89,000 -0.3
25/09/2019
1.21
 913,600 1.15 1.21 1.13 0 413,000 -1.2
24/09/2019
1.15
 311,990 1.18 1.18 1.15 0 0 0
23/09/2019
1.18
 354,740 1.19 1.21 1.17 0 65,390 -0.2
20/09/2019
1.19
 425,090 1.19 1.22 1.19 0 0 0
19/09/2019
1.19
 1,480,210 1.15 1.21 1.14 0 239,780 -0.8
18/09/2019
1.15
 674,720 1.11 1.16 1.11 0 100,000 -0.3
17/09/2019
1.11
 594,390 1.09 1.12 1.08 6,600 172,270 -0.5
16/09/2019
1.09
 187,230 1.11 1.11 1.08 8,000 55,680 -0.1
13/09/2019
1.11
 118,360 1.10 1.12 1.09 0 0 0
12/09/2019
1.10
 350,540 1.07 1.10 1.07 0 1,130 -0.0
11/09/2019
1.07
 180,320 1.06 1.08 1.06 0 0 0
10/09/2019
1.06
 497,710 1.08 1.09 1.06 0 0 0
09/09/2019
1.08
 245,720 1.09 1.10 1.08 0 0 0
06/09/2019
1.09
 197,750 1.10 1.10 1.09 100 230 -0.0
05/09/2019
1.10
 144,930 1.11 1.11 1.09 0 7,350 -0.0
04/09/2019
1.11
 652,120 1.11 1.12 1.08 7,400 274,790 -0.8
03/09/2019
1.11
 326,490 1.13 1.13 1.11 0 5,230 -0.0
30/08/2019
1.13
 293,130 1.13 1.14 1.12 0 0 0
29/08/2019
1.13
 173,830 1.13 1.15 1.12 0 0 0
28/08/2019
1.13
 123,940 1.11 1.13 1.11 18,000 0 0.1
27/08/2019
1.11
 382,080 1.11 1.13 1.11 17,300 86,540 -0.2
26/08/2019
1.11
 253,450 1.13 1.13 1.11 0 67,960 -0.2
23/08/2019
1.13
 353,340 1.13 1.14 1.13 0 0 0
22/08/2019
1.13
 736,150 1.14 1.17 1.13 20,000 413,610 -1.2
21/08/2019
1.14
 468,140 1.15 1.15 1.13 400 0 0.0
20/08/2019
1.15
 164,070 1.15 1.15 1.13 0 0 0
19/08/2019
1.15
 141,490 1.15 1.15 1.13 0 1,730 -0.0
16/08/2019
1.15
 238,780 1.14 1.15 1.13 9,720 0 0.0
15/08/2019
1.14
 140,670 1.15 1.16 1.13 20,000 0 0.1
14/08/2019
1.15
 129,710 1.16 1.17 1.15 0 0 0
13/08/2019
1.16
 240,990 1.18 1.18 1.15 680 0 0.0
12/08/2019
1.18
 210,950 1.19 1.19 1.17 25,000 300 0.1
09/08/2019
1.19
 318,560 1.17 1.21 1.17 0 0 0
08/08/2019
1.17
 445,830 1.15 1.17 1.14 54,450 0 0.2
07/08/2019
1.15
 152,490 1.13 1.16 1.14 22,350 0 0.1
06/08/2019
1.13
 484,550 1.14 1.18 1.11 17,400 5,000 0.0
05/08/2019
1.14
 810,880 1.18 1.19 1.13 0 1,000 -0.0
02/08/2019
1.18
 453,250 1.20 1.20 1.18 100 0 0.0
01/08/2019
1.20
 561,400 1.24 1.24 1.20 0 200,000 -0.6
31/07/2019
1.24
 329,910 1.24 1.24 1.21 0 13,000 -0.0
30/07/2019
1.24
 345,870 1.25 1.25 1.21 0 0 0
29/07/2019
1.25
 135,170 1.25 1.25 1.24 30,160 1,470 0.1
26/07/2019
1.25
 244,590 1.24 1.26 1.24 35,700 50,000 -0.0
25/07/2019
1.24
 237,160 1.24 1.26 1.24 35,000 0 0.1
24/07/2019
1.24
 110,560 1.25 1.26 1.24 35,300 0 0.1
23/07/2019
1.25
 422,870 1.27 1.27 1.25 34,900 4,500 0.1
22/07/2019
1.27
 290,220 1.27 1.28 1.27 60,200 100,000 -0.1
19/07/2019
1.27
 247,360 1.30 1.30 1.27 0 0 0
18/07/2019
1.30
 156,660 1.30 1.30 1.28 0 0 0
17/07/2019
1.30
 133,370 1.31 1.32 1.30 0 0 0
16/07/2019
1.31
 358,400 1.31 1.32 1.30 0 0 0
15/07/2019
1.31
 146,790 1.32 1.32 1.30 0 0 0
12/07/2019
1.32
 682,220 1.31 1.34 1.31 87,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |