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)
27/04/2018
1.65
 1,602,070 1.58 1.65 1.59 0 5,000 -0.0
26/04/2018
1.58
 3,398,410 1.52 1.61 1.54 26,000 0 0.1
24/04/2018
1.52
 2,693,130 1.44 1.53 1.42 15,000 0 0.1
23/04/2018
1.44
 487,910 1.45 1.47 1.44 0 0 0
20/04/2018
1.45
 897,330 1.47 1.49 1.44 19,000 165,050 -0.6
19/04/2018
1.47
 871,640 1.51 1.51 1.45 3,520 222,440 -0.9
18/04/2018
1.51
 1,404,180 1.58 1.59 1.51 220 349,520 -1.4
17/04/2018
1.58
 2,196,940 1.49 1.59 1.52 182,240 281,200 -0.4
16/04/2018
1.49
 1,519,000 1.39 1.49 1.38 0 150,000 -0.6
13/04/2018
1.39
 629,880 1.41 1.42 1.39 0 152,000 -0.6
12/04/2018
1.41
 1,034,020 1.38 1.41 1.38 0 289,560 -1.1
11/04/2018
1.38
 1,041,090 1.42 1.44 1.36 565,195 872,485 -1.1
10/04/2018
1.42
 1,260,040 1.47 1.47 1.42 50,300 320,360 -1.0
09/04/2018
1.47
 518,690 1.49 1.49 1.46 0 0 0
06/04/2018
1.49
 865,810 1.45 1.49 1.45 0 0 0
05/04/2018
1.45
 510,890 1.45 1.47 1.45 0 4,000 -0.0
04/04/2018
1.45
 628,120 1.43 1.47 1.44 2,340 34,230 -0.1
03/04/2018
1.43
 1,168,590 1.47 1.47 1.41 617,820 611,870 0.0
02/04/2018
1.47
 901,220 1.48 1.50 1.47 0 0 0
30/03/2018
1.48
 752,730 1.48 1.49 1.47 19,400 0 0.1
29/03/2018
1.48
 463,560 1.49 1.51 1.47 0 0 0
28/03/2018
1.49
 469,710 1.49 1.51 1.48 0 2,000 -0.0
27/03/2018
1.49
 987,410 1.51 1.53 1.49 0 0 0
26/03/2018
1.51
 825,750 1.51 1.53 1.51 16,000 110,250 -0.4
23/03/2018
1.51
 2,403,810 1.53 1.53 1.51 7,300 0 0.0
22/03/2018
1.53
 1,452,920 1.54 1.55 1.53 0 100 -0.0
21/03/2018
1.54
 1,766,330 1.55 1.56 1.53 2,480 806,880 -3.3
20/03/2018
1.55
 696,680 1.56 1.58 1.55 0 0 0
19/03/2018
1.56
 1,602,280 1.55 1.57 1.55 0 100,000 -0.4
16/03/2018
1.55
 959,150 1.56 1.58 1.55 15,300 0 0.1
15/03/2018
1.56
 792,400 1.57 1.62 1.55 0 500 -0.0
14/03/2018
1.57
 960,710 1.56 1.58 1.55 180 7,000 -0.0
13/03/2018
1.56
 884,300 1.54 1.57 1.54 0 0 0
12/03/2018
1.54
 1,544,350 1.59 1.60 1.53 6,600 100,000 -0.4
09/03/2018
1.59
 487,680 1.59 1.61 1.58 0 0 0
08/03/2018
1.59
 554,990 1.62 1.65 1.59 4,060 0 0.0
07/03/2018
1.62
 3,067,810 1.53 1.64 1.55 100,000 310,000 -0.9
06/03/2018
1.53
 2,402,020 1.57 1.59 1.53 500 1,848,170 -7.5
05/03/2018
1.57
 897,330 1.56 1.60 1.56 3,630 50,000 -0.2
02/03/2018
1.56
 494,820 1.57 1.58 1.55 0 0 0
01/03/2018
1.57
 978,140 1.58 1.59 1.57 0 0 0
28/02/2018
1.58
 880,290 1.59 1.62 1.56 11,000 206,500 -0.8
27/02/2018
1.59
 1,259,210 1.61 1.62 1.56 20 1,003,570 -4.2
26/02/2018
1.61
 1,037,930 1.66 1.66 1.59 0 200,000 -0.9
23/02/2018
1.66
 417,200 1.66 1.69 1.66 0 0 0
22/02/2018
1.66
 679,060 1.64 1.72 1.63 2,930 0 0.0
21/02/2018
1.64
 512,540 1.61 1.66 1.61 0 0 0
13/02/2018
1.61
 1,616,390 1.63 1.66 1.59 0 1,257,160 -5.3
12/02/2018
1.63
 421,360 1.58 1.66 1.61 1,800 84,410 -0.4
09/02/2018
1.58
 1,137,910 1.62 1.62 1.55 0 140,150 -0.6
08/02/2018
1.62
 929,540 1.63 1.67 1.62 0 0 0
07/02/2018
1.63
 1,417,810 1.53 1.63 1.59 14,650 0 0.1
06/02/2018
1.53
 2,433,420 1.64 1.64 1.52 4,360 276,410 -1.1
05/02/2018
1.64
 3,466,610 1.76 1.76 1.64 300 11,570 -0.1
02/02/2018
1.76
 701,390 1.76 1.79 1.75 0 0 0
01/02/2018
1.76
 1,143,380 1.77 1.81 1.76 202,050 10,000 0.9
31/01/2018
1.77
 2,266,110 1.83 1.85 1.77 5,000 40 0.0
30/01/2018
1.83
 1,190,240 1.82 1.87 1.81 5,000 17,300 -0.1
29/01/2018
1.82
 2,805,380 1.86 1.91 1.82 220 3,000 -0.0
26/01/2018
1.86
 1,955,880 1.89 1.93 1.85 580 30,300 -0.1
25/01/2018
1.89
 2,469,620 1.89 1.95 1.89 55,960 30,000 0.1
22/01/2018
1.89
 1,548,740 1.95 1.97 1.89 500 12,400 -0.1
19/01/2018
1.95
 1,309,410 1.97 1.98 1.93 60,000 0 0.3
18/01/2018
1.97
 2,355,280 1.93 1.97 1.89 50,000 0 0.3
17/01/2018
1.93
 2,321,530 2.03 2.05 1.93 3,000 17,060 -0.1
16/01/2018
2.03
 2,359,610 2.04 2.08 2.02 36,000 3,000 0.2
15/01/2018
2.04
 6,410,570 1.99 2.11 1.98 1,000 35,900 -0.2
12/01/2018
1.99
 2,856,730 2.07 2.11 1.99 10 141,500 -0.8
11/01/2018
2.07
 2,310,780 2.00 2.10 2.01 4,200 6,110 -0.0
10/01/2018
2.00
 2,438,370 2.04 2.08 2.00 5,220 600 0.0
09/01/2018
2.04
 2,970,810 1.96 2.09 1.96 51,000 159,100 -0.6
08/01/2018
1.96
 1,367,370 1.97 1.99 1.95 100 19,970 -0.1
05/01/2018
1.97
 2,623,280 2.03 2.04 1.96 12,400 0 0.1
04/01/2018
2.03
 4,054,040 1.92 2.04 1.91 30,000 188,900 -0.8
03/01/2018
1.92
 1,880,850 1.84 1.94 1.87 11,590 2,000 0.0
02/01/2018
1.84
 1,173,710 1.81 1.84 1.81 16,300 27,630 -0.1
29/12/2017
1.81
 1,139,430 1.82 1.83 1.81 2,000 53,410 -0.2
28/12/2017
1.82
 1,124,100 1.83 1.85 1.80 54,400 9,920 0.2
27/12/2017
1.83
 918,360 1.84 1.87 1.81 12,500 0 0.1
26/12/2017
1.84
 1,263,980 1.80 1.86 1.80 20,000 0 0.1
25/12/2017
1.80
 3,772,610 1.89 1.90 1.79 0 51,290 -0.2
22/12/2017
1.89
 1,797,440 1.93 1.95 1.89 3,700 9,900 -0.0
21/12/2017
1.93
 1,511,470 1.99 2.00 1.93 23,420 0 0.1
20/12/2017
1.99
 2,165,170 1.93 2.00 1.91 97,500 5,300 0.5
19/12/2017
1.93
 4,650,420 2.00 2.04 1.90 0 13,100 -0.1
18/12/2017
2.00
 4,201,490 2.08 2.15 2.00 25,050 11,600 0.1
15/12/2017
2.08
 4,386,680 2.13 2.21 2.08 2,300 81,220 -0.4
14/12/2017
2.13
 3,628,720 2.04 2.17 2.00 22,060 25,500 -0.0
13/12/2017
2.04
 4,063,470 1.96 2.07 1.93 34,600 269,380 -1.2
12/12/2017
1.96
 4,244,080 2.04 2.06 1.90 18,400 10,550 0.0
11/12/2017
2.04
 6,248,230 1.93 2.06 1.89 202,860 552,330 -1.9
08/12/2017
1.93
 5,401,600 1.81 1.94 1.81 141,150 41,520 0.5
07/12/2017
1.81
 2,025,850 1.78 1.83 1.78 30,000 4,940 0.1
06/12/2017
1.78
 1,962,320 1.80 1.83 1.78 10,000 122,620 -0.5
05/12/2017
1.80
 3,313,760 1.87 1.88 1.80 300 10,000 -0.0
04/12/2017
1.87
 3,095,360 1.81 1.88 1.83 0 30,000 -0.1
01/12/2017
1.81
 6,734,020 1.72 1.84 1.72 29,200 121,300 -0.5
30/11/2017
1.72
 1,962,380 1.70 1.77 1.70 16,470 0 0.1
29/11/2017
1.70
 1,989,440 1.74 1.75 1.70 20,000 250 0.1
28/11/2017
1.74
 3,600,390 1.77 1.88 1.72 23,610 142,170 -0.6

Chính sách bảo mật | Điều khoản sử dụng |