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)
07/07/2017
1.62
 2,766,660 1.67 1.69 1.61 91,540 0 0.4
06/07/2017
1.67
 1,907,400 1.67 1.71 1.67 57,660 20,720 0.2
05/07/2017
1.67
 2,534,090 1.63 1.69 1.62 209,170 15,470 0.9
04/07/2017
1.63
 3,861,300 1.58 1.64 1.58 597,830 28,000 2.4
03/07/2017
1.58
 1,068,830 1.57 1.59 1.57 0 0 0
30/06/2017
1.57
 1,416,430 1.59 1.61 1.57 4,190 0 0.0
29/06/2017
1.59
 1,467,680 1.58 1.61 1.57 165,440 0 0.7
28/06/2017
1.58
 1,496,060 1.58 1.59 1.57 12,830 170,000 -0.7
27/06/2017
1.58
 1,638,640 1.60 1.61 1.58 29,320 330,000 -1.3
26/06/2017
1.60
 1,049,170 1.59 1.62 1.59 11,420 216,070 -0.9
23/06/2017
1.59
 1,288,120 1.57 1.61 1.57 3,300 262,540 -1.1
22/06/2017
1.57
 1,808,560 1.60 1.62 1.55 4,250 0 0.0
21/06/2017
1.60
 2,700,010 1.64 1.64 1.60 18,270 0 0.1
20/06/2017
1.64
 1,266,160 1.66 1.66 1.64 119,200 0 0.5
19/06/2017
1.66
 1,096,340 1.67 1.69 1.65 26,550 0 0.1
16/06/2017
1.67
 453,170 1.67 1.69 1.67 0 0 0
15/06/2017
1.67
 1,101,610 1.69 1.74 1.67 440 18,890 -0.1
14/06/2017
1.69
 920,630 1.70 1.70 1.67 100,000 20,600 0.4
13/06/2017
1.70
 1,484,010 1.66 1.70 1.64 2,000 56,100 -0.2
12/06/2017
1.66
 1,529,090 1.70 1.72 1.66 3,720 40,000 -0.2
09/06/2017
1.70
 1,513,490 1.72 1.75 1.70 0 0 0
08/06/2017
1.72
 3,458,520 1.69 1.76 1.70 0 1,020 -0.0
07/06/2017
1.69
 2,543,140 1.67 1.72 1.68 46,000 89,260 -0.2
06/06/2017
1.67
 1,021,540 1.66 1.68 1.66 22,790 1,000 0.1
05/06/2017
1.66
 1,134,650 1.67 1.68 1.66 36,140 30,000 0.0
02/06/2017
1.67
 1,382,430 1.68 1.69 1.65 6,000 0 0.0
01/06/2017
1.68
 1,275,120 1.69 1.70 1.67 18,800 0 0.1
31/05/2017
1.69
 2,327,610 1.70 1.73 1.69 0 14,980 -0.1
30/05/2017
1.70
 3,025,870 1.66 1.75 1.65 196,520 10,200 0.8
29/05/2017
1.66
 1,439,380 1.64 1.68 1.64 60,000 0 0.3
26/05/2017
1.64
 1,204,030 1.63 1.70 1.63 3,000 0 0.0
25/05/2017
1.63
 846,320 1.65 1.67 1.62 90 7,020 -0.0
24/05/2017
1.65
 1,037,240 1.62 1.67 1.62 20,570 5,000 0.1
23/05/2017
1.62
 2,320,360 1.68 1.69 1.62 2,020 2,200 -0.0
22/05/2017
1.68
 1,545,000 1.66 1.73 1.66 7,050 0 0.0
19/05/2017
1.66
 1,733,530 1.65 1.69 1.65 16,050 15,000 0.0
18/05/2017
1.65
 3,330,140 1.71 1.71 1.65 68,330 12,780 0.2
17/05/2017
1.71
 2,179,440 1.75 1.78 1.70 17,660 15,000 0.0
16/05/2017
1.75
 4,862,340 1.82 1.83 1.72 117,040 0 0.6
15/05/2017
1.82
 6,072,360 1.76 1.84 1.76 34,280 130,800 -0.5
12/05/2017
1.76
 6,732,070 1.66 1.76 1.65 5,000 200,000 -0.9
11/05/2017
1.66
 3,398,960 1.65 1.70 1.66 0 160,000 -0.7
10/05/2017
1.65
 7,505,240 1.56 1.66 1.64 142,770 214,100 -0.3
09/05/2017
1.56
 5,557,220 1.66 1.75 1.56 228,700 10,000 1.0
08/05/2017
1.66
 5,484,140 1.64 1.73 1.63 221,140 0 1.0
05/05/2017
1.64
 4,827,930 1.68 1.68 1.63 0 16,000 -0.1
04/05/2017
1.68
 6,003,430 1.66 1.74 1.66 1,831,660 8,000 8.2
03/05/2017
1.66
 8,801,510 1.55 1.66 1.52 50,000 130 0.2
28/04/2017
1.55
 1,492,550 1.57 1.57 1.54 0 0 0
27/04/2017
1.57
 3,175,850 1.55 1.60 1.54 0 4,300 -0.0
26/04/2017
1.55
 3,198,800 1.51 1.58 1.52 177,000 0 0.7
25/04/2017
1.51
 1,221,560 1.51 1.51 1.50 20 0 0
24/04/2017
1.51
 1,920,040 1.51 1.53 1.50 49,130 2,580 0.2
21/04/2017
1.51
 4,700,260 1.51 1.53 1.50 550,000 0 2.2
20/04/2017
1.51
 2,818,920 1.54 1.54 1.51 500 4,040 -0.0
19/04/2017
1.54
 3,914,400 1.55 1.55 1.53 10,050 0 0.0
18/04/2017
1.55
 4,085,760 1.54 1.56 1.53 346,590 0 1.4
17/04/2017
1.54
 2,848,370 1.59 1.61 1.54 1,010 0 0.0
14/04/2017
1.59
 6,116,400 1.55 1.63 1.55 0 100 -0.0
13/04/2017
1.55
 3,086,860 1.55 1.61 1.55 10,220 8,400 0.0
12/04/2017
1.55
 2,720,720 1.61 1.66 1.55 30 0 0.0
11/04/2017
1.61
 2,752,160 1.67 1.70 1.61 0 0 0
10/04/2017
1.67
 3,336,680 1.76 1.76 1.67 130 0 0.0
07/04/2017
1.76
 5,451,730 1.78 1.78 1.72 10,040 250,000 -1.1
05/04/2017
1.78
 4,940,280 1.76 1.83 1.75 17,930 400 0.1
04/04/2017
1.76
 3,131,580 1.79 1.79 1.74 15,510 0 0.1
03/04/2017
1.79
 3,723,250 1.75 1.83 1.78 0 100,300 -0.5
31/03/2017
1.75
 4,165,610 1.79 1.84 1.75 2,100 24,950 -0.1
30/03/2017
1.79
 5,915,400 1.72 1.84 1.74 205,000 500,000 -1.4
29/03/2017
1.72
 7,170,430 1.61 1.72 1.59 0 513,800 -2.3
28/03/2017
1.61
 6,048,660 1.57 1.68 1.59 10,000 1,000 0.0
27/03/2017
1.57
 3,853,770 1.47 1.57 1.47 200,000 0 0.8
24/03/2017
1.47
 1,585,540 1.47 1.48 1.46 1,010 11,000 -0.0
23/03/2017
1.47
 1,250,480 1.48 1.49 1.47 0 0 0
22/03/2017
1.48
 2,128,980 1.48 1.50 1.47 1,300 32,220 -0.1
21/03/2017
1.48
 2,428,800 1.47 1.51 1.48 252,780 820 1.0
20/03/2017
1.47
 1,093,450 1.50 1.50 1.47 0 350 -0.0
17/03/2017
1.50
 1,983,060 1.50 1.52 1.48 39,810 0 0.2
16/03/2017
1.50
 3,392,350 1.45 1.51 1.44 827,050 0 3.2
15/03/2017
1.45
 943,110 1.45 1.46 1.45 0 0 0
14/03/2017
1.45
 1,321,530 1.46 1.47 1.45 0 0 0
13/03/2017
1.46
 1,442,080 1.45 1.49 1.45 3,000 0 0.0
10/03/2017
1.45
 2,364,570 1.47 1.48 1.45 2,420 10,410 -0.0
09/03/2017
1.47
 1,122,540 1.47 1.49 1.46 0 0 0
08/03/2017
1.47
 1,526,240 1.49 1.51 1.46 0 0 0
07/03/2017
1.49
 1,995,110 1.46 1.52 1.46 397,270 0 1.6
06/03/2017
1.46
 1,012,460 1.47 1.48 1.45 60,100 0 0.2
03/03/2017
1.47
 1,016,710 1.46 1.48 1.45 62,200 0 0.2
02/03/2017
1.46
 1,565,920 1.50 1.51 1.46 14,300 68,120 -0.2
01/03/2017
1.50
 2,429,060 1.54 1.55 1.45 25,700 10 0.1
28/02/2017
1.54
 2,097,320 1.60 1.60 1.53 15,020 0 0.1
27/02/2017
1.60
 1,990,240 1.62 1.64 1.58 1,000 0 0.0
24/02/2017
1.62
 4,212,110 1.53 1.64 1.53 50,000 0 0.2
23/02/2017
1.53
 2,165,660 1.55 1.56 1.51 16,200 7,300 0.0
22/02/2017
1.55
 3,550,910 1.52 1.58 1.54 12,150 2,700 0.0
21/02/2017
1.52
 3,722,490 1.44 1.54 1.45 0 150 -0.0
20/02/2017
1.44
 2,256,410 1.44 1.45 1.43 0 0 0
17/02/2017
1.44
 983,130 1.44 1.46 1.42 0 0 0
16/02/2017
1.44
 1,997,240 1.44 1.49 1.44 0 150 -0.0
15/02/2017
1.44
 1,334,480 1.44 1.47 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |