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
(2024-08-21) 		-0.62 -6.60% 28,036,400 1,684,370 15.8
8.70
9.50
8.78
2 tháng
(2024-07-22) 		3.72 73.44% 76,287,000 1,513,820 13.6
5.06
9.55
8.78
3 tháng
(2024-06-24) 		3.30 60.10% 134,123,100 -285,880 -6.4
5.06
9.55
8.78
6 tháng
(2024-03-25) 		4.32 96.79% 335,864,200 13,208,357 131.0
4.07
9.55
8.78
12 tháng
(2023-09-26) 		5.68 183.52% 672,635,500 17,332,473 166.2
2.58
9.55
8.78
24 tháng
(2022-10-03) 		6.22 243.03% 1,315,974,200 15,403,708 151.4
1.25
9.55
8.78
36 tháng
(2021-10-06) 		5.88 202.68% 2,191,753,800 11,501,566 100.5
1.25
9.55
8.78
60 tháng
(2019-10-17) 		7.53 604.13% 3,655,570,120 4,579,166 71.5
1.13
9.55
8.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
1.56
 819,490 1.56 1.58 1.55 20,460 58,940 -0.2
18/09/2018
1.56
 735,290 1.59 1.59 1.53 130 25,060 -0.1
17/09/2018
1.59
 1,137,580 1.61 1.62 1.57 0 5,060 -0.0
14/09/2018
1.61
 1,887,850 1.55 1.62 1.54 0 36,200 -0.1
13/09/2018
1.55
 1,419,660 1.52 1.58 1.52 0 20,000 -0.1
12/09/2018
1.52
 871,570 1.52 1.54 1.52 0 103,290 -0.4
11/09/2018
1.52
 668,330 1.52 1.55 1.51 10,000 121,040 -0.4
10/09/2018
1.52
 831,520 1.52 1.54 1.52 0 100 -0.0
07/09/2018
1.52
 597,860 1.53 1.54 1.52 0 78,660 -0.3
06/09/2018
1.53
 736,160 1.52 1.55 1.52 0 0 0
05/09/2018
1.52
 1,238,960 1.55 1.56 1.52 0 0 0
04/09/2018
1.55
 1,026,780 1.56 1.57 1.55 0 0 0
31/08/2018
1.56
 945,820 1.60 1.60 1.56 0 0 0
30/08/2018
1.60
 762,580 1.60 1.62 1.58 100 0 0.0
29/08/2018
1.60
 2,015,450 1.55 1.62 1.55 5,000 0 0.0
28/08/2018
1.55
 1,136,070 1.55 1.56 1.55 0 1,470 -0.0
27/08/2018
1.55
 1,086,880 1.54 1.56 1.54 0 8,990 -0.0
24/08/2018
1.54
 698,500 1.55 1.56 1.54 0 0 0
23/08/2018
1.55
 835,750 1.53 1.57 1.53 0 0 0
22/08/2018
1.53
 710,020 1.55 1.56 1.53 10,000 0 0.0
21/08/2018
1.55
 1,378,300 1.53 1.55 1.53 0 0 0
20/08/2018
1.53
 688,200 1.53 1.55 1.52 10,000 1,050 0.0
17/08/2018
1.53
 680,210 1.54 1.56 1.53 100 30,000 -0.1
16/08/2018
1.54
 576,730 1.54 1.55 1.52 0 62,750 -0.3
15/08/2018
1.54
 1,032,390 1.55 1.58 1.54 0 20,000 -0.1
14/08/2018
1.55
 871,220 1.55 1.58 1.53 0 60 -0.0
13/08/2018
1.55
 1,066,900 1.53 1.57 1.52 0 0 0
10/08/2018
1.53
 1,388,470 1.57 1.57 1.51 0 0 0
09/08/2018
1.57
 943,070 1.54 1.59 1.53 0 0 0
08/08/2018
1.54
 1,376,820 1.53 1.56 1.52 20,000 0 0.1
07/08/2018
1.53
 1,333,620 1.59 1.60 1.53 1,200 0 0.0
06/08/2018
1.59
 1,786,190 1.62 1.66 1.58 6,000 0 0.0
03/08/2018
1.62
 1,907,710 1.61 1.65 1.59 3,000 0 0.0
02/08/2018
1.61
 1,935,600 1.68 1.69 1.60 10,000 22,590 -0.1
01/08/2018
1.68
 2,388,460 1.66 1.74 1.66 0 30,000 -0.1
31/07/2018
1.66
 4,494,890 1.55 1.66 1.61 0 11,000 -0.0
30/07/2018
1.55
 1,891,210 1.55 1.59 1.55 6,000 50 0.0
27/07/2018
1.55
 1,686,730 1.52 1.57 1.52 0 10,100 -0.0
26/07/2018
1.52
 1,925,350 1.61 1.62 1.51 0 0 0
25/07/2018
1.61
 2,668,930 1.53 1.64 1.54 0 10,800 -0.0
24/07/2018
1.53
 1,349,720 1.53 1.58 1.52 0 0 0
23/07/2018
1.53
 1,471,390 1.51 1.57 1.51 10,000 0 0.0
20/07/2018
1.51
 1,950,600 1.44 1.52 1.43 0 0 0
19/07/2018
1.44
 642,700 1.45 1.47 1.44 2,200 0 0.0
18/07/2018
1.45
 1,013,340 1.39 1.45 1.39 0 6,860 -0.0
17/07/2018
1.39
 291,570 1.36 1.39 1.36 0 0 0
16/07/2018
1.36
 773,390 1.38 1.42 1.36 0 0 0
13/07/2018
1.38
 446,830 1.38 1.40 1.36 0 400 -0.0
12/07/2018
1.38
 462,190 1.37 1.40 1.35 0 0 0
11/07/2018
1.37
 718,940 1.41 1.42 1.35 0 0 0
10/07/2018
1.41
 357,850 1.40 1.43 1.41 0 0 0
09/07/2018
1.40
 670,380 1.39 1.44 1.40 0 0 0
06/07/2018
1.39
 614,350 1.33 1.40 1.33 17,000 520 0.1
05/07/2018
1.33
 685,580 1.40 1.42 1.33 10,000 0 0.0
04/07/2018
1.40
 801,520 1.40 1.45 1.39 0 0 0
03/07/2018
1.40
 968,960 1.45 1.47 1.40 0 960 -0.0
02/07/2018
1.45
 943,070 1.50 1.51 1.45 12,500 0 0.0
29/06/2018
1.50
 382,330 1.51 1.53 1.50 0 0 0
28/06/2018
1.51
 437,010 1.53 1.55 1.51 0 4,050 -0.0
27/06/2018
1.53
 1,681,990 1.49 1.57 1.50 2,000 8,400 -0.0
26/06/2018
1.49
 427,750 1.48 1.49 1.47 0 2,290 -0.0
25/06/2018
1.48
 499,580 1.48 1.51 1.48 0 20,290 -0.1
22/06/2018
1.48
 591,170 1.47 1.48 1.46 0 0 0
21/06/2018
1.47
 479,790 1.47 1.49 1.47 0 0 0
20/06/2018
1.47
 594,080 1.46 1.49 1.46 0 0 0
19/06/2018
1.46
 1,373,470 1.51 1.51 1.43 10,820 13,000 -0.0
18/06/2018
1.51
 788,380 1.54 1.55 1.51 0 0 0
15/06/2018
1.54
 610,430 1.53 1.56 1.53 47,330 0 0.2
14/06/2018
1.53
 502,420 1.53 1.55 1.52 33,600 0 0.1
13/06/2018
1.53
 712,560 1.52 1.55 1.52 33,200 0 0.1
12/06/2018
1.52
 1,022,260 1.55 1.55 1.49 2,500 0 0.0
11/06/2018
1.55
 621,740 1.54 1.56 1.52 0 4,000 -0.0
08/06/2018
1.54
 874,260 1.54 1.58 1.53 1,000 0 0.0
07/06/2018
1.54
 987,760 1.53 1.58 1.54 4,000 28,860 -0.1
06/06/2018
1.53
 1,221,070 1.55 1.57 1.51 0 0 0
05/06/2018
1.55
 1,810,450 1.57 1.58 1.55 0 90,000 -0.4
04/06/2018
1.57
 910,080 1.55 1.61 1.56 0 10,960 -0.0
01/06/2018
1.55
 1,887,150 1.56 1.61 1.55 0 20,440 -0.1
31/05/2018
1.56
 1,232,390 1.51 1.59 1.51 0 40,300 -0.2
30/05/2018
1.51
 791,990 1.48 1.53 1.47 0 9,190 -0.0
29/05/2018
1.48
 1,240,620 1.39 1.48 1.39 0 3,500 -0.0
28/05/2018
1.39
 3,428,730 1.49 1.49 1.39 70,000 0 0.3
25/05/2018
1.49
 1,480,850 1.55 1.58 1.49 0 0 0
24/05/2018
1.55
 865,940 1.56 1.62 1.55 0 0 0
23/05/2018
1.56
 3,220,710 1.64 1.64 1.56 23,500 60,400 -0.2
22/05/2018
1.64
 3,250,940 1.73 1.74 1.61 10,000 7,640 0.0
21/05/2018
1.73
 3,803,300 1.73 1.79 1.73 0 0 0
18/05/2018
1.73
 3,554,360 1.73 1.77 1.71 500 10 0.0
17/05/2018
1.73
 3,173,070 1.76 1.79 1.73 0 0 0
16/05/2018
1.76
 3,160,320 1.80 1.80 1.73 11,000 0 0.1
15/05/2018
1.80
 4,308,430 1.79 1.85 1.76 7,500 12,000 -0.0
14/05/2018
1.79
 4,442,040 1.68 1.79 1.70 31,000 1,050 0.1
11/05/2018
1.68
 3,274,280 1.66 1.70 1.64 0 0 0
10/05/2018
1.66
 3,955,210 1.76 1.77 1.66 112,400 0 0.5
09/05/2018
1.76
 4,269,740 1.82 1.82 1.74 103,000 0 0.5
08/05/2018
1.82
 2,454,230 1.76 1.83 1.75 101,550 10,000 0.4
07/05/2018
1.76
 2,638,950 1.68 1.78 1.68 0 56,270 -0.3
04/05/2018
1.68
 1,085,930 1.66 1.73 1.66 0 48,090 -0.2
03/05/2018
1.66
 1,919,170 1.73 1.74 1.65 0 35,000 -0.2
02/05/2018
1.73
 3,201,630 1.65 1.75 1.66 0 14,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |