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)
27/11/2017
1.77
 4,080,040 1.66 1.77 1.66 0 3,050 -0.0
24/11/2017
1.66
 1,003,930 1.62 1.67 1.62 25,600 0 0.1
23/11/2017
1.62
 2,132,940 1.64 1.67 1.62 25,110 788,090 -3.3
22/11/2017
1.64
 1,576,990 1.66 1.67 1.64 380,590 687,100 -1.5
21/11/2017
1.66
 2,384,910 1.65 1.69 1.63 42,000 17,000 0.1
20/11/2017
1.65
 1,100,280 1.61 1.67 1.61 0 400 -0.0
17/11/2017
1.61
 1,217,970 1.64 1.68 1.61 0 5,000 -0.0
16/11/2017
1.64
 1,473,460 1.60 1.66 1.59 20,130 4,970 0.1
15/11/2017
1.60
 823,490 1.62 1.63 1.60 37,170 400 0.2
14/11/2017
1.62
 830,690 1.63 1.64 1.60 25,000 30,980 -0.0
13/11/2017
1.63
 3,101,440 1.58 1.69 1.62 2,000 5,000 -0.0
10/11/2017
1.58
 611,200 1.59 1.59 1.57 3,000 0 0.0
09/11/2017
1.59
 850,770 1.59 1.61 1.58 1,000 10,000 -0.0
08/11/2017
1.59
 845,270 1.61 1.63 1.59 30,000 0 0.1
07/11/2017
1.61
 1,807,120 1.56 1.66 1.55 0 60,000 -0.2
06/11/2017
1.56
 901,210 1.53 1.59 1.54 11,000 1,050 0.0
03/11/2017
1.53
 2,058,430 1.57 1.58 1.50 0 840 -0.0
02/11/2017
1.57
 900,920 1.58 1.61 1.57 23,000 0 0.1
01/11/2017
1.58
 1,238,040 1.62 1.64 1.57 16,000 11,000 0.0
31/10/2017
1.62
 1,767,750 1.62 1.64 1.57 38,320 0 0.2
30/10/2017
1.62
 1,125,960 1.68 1.69 1.61 2,000 0 0.0
27/10/2017
1.68
 1,358,060 1.71 1.74 1.68 0 3,420 -0.0
26/10/2017
1.71
 4,753,330 1.62 1.73 1.68 11,170 27,500 -0.1
25/10/2017
1.62
 701,060 1.60 1.62 1.60 82,500 4,690 0.3
24/10/2017
1.60
 658,690 1.59 1.61 1.59 10,000 0 0.0
23/10/2017
1.59
 1,083,490 1.62 1.64 1.59 81,000 3,300 0.3
20/10/2017
1.62
 834,670 1.68 1.68 1.62 3,000 0 0.0
19/10/2017
1.68
 1,224,220 1.68 1.71 1.66 0 21,000 -0.1
18/10/2017
1.68
 2,889,500 1.66 1.73 1.66 310,000 27,200 1.3
17/10/2017
1.66
 3,600,520 1.61 1.70 1.60 12,000 7,000 0.0
16/10/2017
1.61
 1,038,310 1.58 1.61 1.58 0 0 0
13/10/2017
1.58
 975,800 1.57 1.61 1.56 29,700 47,850 -0.1
12/10/2017
1.57
 467,700 1.59 1.59 1.57 0 0 0
11/10/2017
1.59
 610,990 1.59 1.59 1.58 0 200 -0.0
10/10/2017
1.59
 411,570 1.58 1.60 1.58 0 6,300 -0.0
09/10/2017
1.58
 537,210 1.61 1.61 1.58 0 3,000 -0.0
06/10/2017
1.61
 1,655,730 1.55 1.65 1.59 0 2,700 -0.0
05/10/2017
1.55
 411,040 1.54 1.56 1.54 200 0 0.0
04/10/2017
1.54
 854,990 1.54 1.55 1.53 0 0 0
03/10/2017
1.54
 639,140 1.56 1.57 1.51 8,240 28,600 -0.1
02/10/2017
1.56
 537,300 1.58 1.58 1.56 3,000 15,000 -0.1
29/09/2017
1.58
 561,800 1.58 1.60 1.57 4,000 65,950 -0.3
28/09/2017
1.58
 635,860 1.59 1.60 1.58 0 63,000 -0.3
27/09/2017
1.59
 551,600 1.59 1.60 1.58 34,760 3,000 0.1
26/09/2017
1.59
 1,154,510 1.59 1.59 1.58 12,000 40,000 -0.1
25/09/2017
1.59
 673,500 1.60 1.62 1.59 15,900 110,250 -0.4
22/09/2017
1.60
 936,150 1.62 1.63 1.60 0 20,000 -0.1
21/09/2017
1.62
 836,950 1.63 1.66 1.62 15,600 101,800 -0.4
20/09/2017
1.63
 682,450 1.66 1.67 1.62 12,900 8,000 0.0
19/09/2017
1.66
 1,442,350 1.62 1.69 1.63 29,110 0 0.1
18/09/2017
1.62
 1,317,240 1.59 1.63 1.59 0 6,040 -0.0
15/09/2017
1.59
 337,620 1.59 1.61 1.59 1,000 0 0.0
14/09/2017
1.59
 697,820 1.59 1.62 1.59 6,200 0 0.0
13/09/2017
1.59
 851,990 1.57 1.60 1.57 10,000 0 0.0
12/09/2017
1.57
 1,061,360 1.59 1.60 1.57 3,000 165,000 -0.7
11/09/2017
1.59
 936,770 1.62 1.63 1.59 3,010 0 0.0
08/09/2017
1.62
 639,620 1.62 1.64 1.62 0 0 0
07/09/2017
1.62
 883,020 1.62 1.63 1.61 1,600 0 0.0
06/09/2017
1.62
 595,970 1.62 1.63 1.60 0 0 0
05/09/2017
1.62
 1,195,740 1.65 1.66 1.62 15,000 150,000 -0.6
01/09/2017
1.65
 456,350 1.64 1.66 1.64 0 0 0
31/08/2017
1.64
 1,002,220 1.66 1.66 1.64 15,700 0 0.1
30/08/2017
1.66
 692,430 1.67 1.67 1.66 0 0 0
29/08/2017
1.67
 1,494,100 1.66 1.69 1.66 4,250 0 0.0
28/08/2017
1.66
 1,786,280 1.65 1.69 1.64 7,360 0 0.0
25/08/2017
1.65
 1,344,100 1.66 1.68 1.64 7,000 282,180 -1.2
24/08/2017
1.66
 1,698,130 1.65 1.69 1.64 0 336,670 -1.5
23/08/2017
1.65
 1,906,460 1.70 1.70 1.64 1,060 509,920 -2.2
22/08/2017
1.70
 1,128,480 1.71 1.72 1.69 10 0 0
21/08/2017
1.71
 623,600 1.71 1.73 1.71 20,000 0 0.1
18/08/2017
1.71
 1,167,370 1.71 1.72 1.70 100 0 0.0
17/08/2017
1.71
 1,019,970 1.72 1.74 1.71 500 5,000 -0.0
16/08/2017
1.72
 1,278,930 1.70 1.75 1.70 100,000 0 0.5
15/08/2017
1.70
 1,959,030 1.73 1.75 1.70 7,910 13,000 -0.0
14/08/2017
1.73
 1,390,910 1.73 1.76 1.72 10 0 0
11/08/2017
1.73
 1,471,430 1.74 1.75 1.69 12,020 0 0.1
10/08/2017
1.74
 1,966,310 1.76 1.79 1.74 10,100 0 0.0
09/08/2017
1.76
 4,076,470 1.83 1.87 1.74 15,550 10,000 0.0
08/08/2017
1.83
 3,314,140 1.81 1.88 1.81 1,500 357,850 -1.7
07/08/2017
1.81
 2,348,800 1.75 1.81 1.76 0 3,000 -0.0
04/08/2017
1.75
 1,978,260 1.76 1.79 1.75 3,000 10,000 -0.0
03/08/2017
1.76
 2,605,630 1.69 1.78 1.69 29,080 270 0.1
02/08/2017
1.69
 1,275,520 1.68 1.71 1.67 6,020 0 0.0
01/08/2017
1.68
 1,474,640 1.67 1.70 1.66 2,000 16,660 -0.1
31/07/2017
1.67
 1,763,670 1.68 1.70 1.66 7,000 0 0.0
28/07/2017
1.68
 1,536,940 1.68 1.71 1.67 7,950 0 0.0
27/07/2017
1.68
 1,670,650 1.73 1.73 1.66 109,790 0 0.5
26/07/2017
1.73
 1,484,870 1.71 1.73 1.70 12,970 86,750 -0.3
25/07/2017
1.71
 2,007,330 1.67 1.75 1.66 19,000 94,230 -0.3
24/07/2017
1.67
 4,899,970 1.79 1.79 1.67 521,000 42,750 2.2
21/07/2017
1.79
 4,768,900 1.92 1.95 1.79 2,130 100,300 -0.5
20/07/2017
1.92
 4,215,250 1.88 1.98 1.89 98,020 344,270 -1.3
19/07/2017
1.88
 5,882,480 1.79 1.92 1.81 170,730 479,530 -1.6
18/07/2017
1.79
 2,388,580 1.86 1.87 1.79 8,000 31,500 -0.1
17/07/2017
1.86
 10,837,550 1.75 1.87 1.78 113,000 769,500 -3.2
14/07/2017
1.75
 5,409,890 1.67 1.77 1.68 570,120 343,090 1.1
13/07/2017
1.67
 2,292,150 1.66 1.71 1.66 326,070 59,900 1.2
12/07/2017
1.66
 1,086,360 1.68 1.70 1.66 13,000 66,510 -0.2
11/07/2017
1.68
 3,377,830 1.59 1.69 1.59 716,630 44,860 2.9
10/07/2017
1.59
 2,481,620 1.62 1.65 1.59 118,870 49,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |