CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.71
0
(0%)
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
(2024-08-19) 		-0.59 -6.34% 29,932,200 1,796,578 16.9
8.70
9.50
8.71
2 tháng
(2024-07-22) 		3.65 72.06% 73,966,500 1,424,128 12.8
5.06
9.55
8.71
3 tháng
(2024-06-20) 		2.56 41.53% 148,504,000 882,628 7.8
5.06
9.55
8.71
6 tháng
(2024-03-22) 		4.12 89.94% 335,535,600 13,211,665 131.1
4.07
9.55
8.71
12 tháng
(2023-09-25) 		5.38 161.94% 678,646,900 17,175,581 164.9
2.58
9.55
8.71
24 tháng
(2022-09-29) 		6 221.26% 1,317,090,800 15,133,732 149.6
1.25
9.55
8.71
36 tháng
(2021-10-04) 		5.86 205.45% 2,196,013,900 11,444,574 99.9
1.25
9.55
8.71
60 tháng
(2019-10-15) 		7.45 590.15% 3,653,881,000 4,489,474 70.7
1.13
9.55
8.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
4.35
 1,633,400 4.12 4.36 4.12 474,700 88,300 3.3
23/04/2024
4.07
 1,287,100 4.22 4.24 3.97 371,300 307,200 0.5
22/04/2024
4.22
 1,323,900 4.14 4.27 4.14 133,500 192,700 -0.5
19/04/2024
4.17
 2,802,800 4.25 4.25 3.98 358,800 376,300 -0.2
17/04/2024
4.27
 1,635,800 4.42 4.42 4.27 282,600 243,600 0.3
16/04/2024
4.38
 4,807,700 4.49 4.52 4.23 908,400 720,200 1.6
15/04/2024
4.55
 5,110,700 4.86 4.86 4.55 1,252,300 43,600 11.2
12/04/2024
4.88
 1,813,700 4.86 4.89 4.86 465,300 37,600 4.2
11/04/2024
4.88
 4,985,500 4.61 4.91 4.59 1,186,000 71,500 10.7
10/04/2024
4.62
 1,358,800 4.66 4.72 4.60 134,000 74,300 0.6
09/04/2024
4.62
 2,048,600 4.57 4.62 4.53 193,000 149,900 0.4
08/04/2024
4.59
 1,256,600 4.70 4.70 4.57 145,900 255,600 -1.0
05/04/2024
4.69
 3,148,600 4.58 4.75 4.58 412,600 495,400 -0.8
04/04/2024
4.67
 3,218,500 4.57 4.81 4.50 388,000 204,300 1.7
03/04/2024
4.57
 2,916,800 4.67 4.67 4.57 278,900 416,500 -1.3
02/04/2024
4.67
 3,271,500 4.57 4.68 4.54 784,800 73,600 6.7
01/04/2024
4.62
 2,258,100 4.62 4.70 4.58 232,000 678,600 -4.2
29/03/2024
4.66
 3,223,700 4.55 4.71 4.54 235,900 47,900 1.7
28/03/2024
4.54
 1,577,400 4.59 4.59 4.53 204,400 218,200 -0.1
27/03/2024
4.55
 2,210,600 4.62 4.62 4.53 222,700 299,900 -0.7
26/03/2024
4.52
 2,253,100 4.47 4.61 4.41 212,000 485,000 -2.5
25/03/2024
4.46
 3,215,900 4.59 4.61 4.43 318,400 0 2.9
22/03/2024
4.59
 1,991,900 4.63 4.67 4.55 239,800 146,800 0.9
21/03/2024
4.63
 10,511,500 4.37 4.67 4.34 2,154,400 81,500 19.2
20/03/2024
4.37
 2,228,600 4.32 4.38 4.28 222,000 56,700 1.4
19/03/2024
4.32
 1,847,200 4.39 4.46 4.31 126,100 167,700 -0.4
18/03/2024
4.39
 5,767,900 4.21 4.42 4.13 616,100 373,100 2.1
15/03/2024
4.21
 1,705,100 4.16 4.27 4.14 169,000 222,200 -0.5
14/03/2024
4.16
 1,998,700 4.13 4.24 4.13 214,700 108,300 0.9
13/03/2024
4.13
 1,663,600 4.07 4.17 4.06 264,400 42,500 1.8
12/03/2024
4.07
 2,304,300 4.11 4.14 4.04 444,600 58,300 3.2
11/03/2024
4.11
 2,228,500 4.21 4.25 4.08 0 22,300 -0.2
08/03/2024
4.21
 2,559,000 4.26 4.28 4.20 9,600 98,000 -0.8
07/03/2024
4.26
 3,839,200 4.29 4.31 4.22 1,200 746,400 -6.4
06/03/2024
4.29
 2,563,400 4.32 4.36 4.25 0 65,700 -0.6
05/03/2024
4.32
 1,901,500 4.40 4.40 4.31 11,700 129,400 -1.0
04/03/2024
4.40
 4,637,700 4.25 4.52 4.27 1,024,200 19,700 8.9
01/03/2024
4.25
 1,912,800 4.21 4.26 4.21 96,700 31,800 0.6
29/02/2024
4.21
 2,537,800 4.22 4.27 4.20 42,100 216,000 -1.5
28/02/2024
4.22
 2,015,300 4.27 4.31 4.21 4,200 308,500 -2.6
27/02/2024
4.27
 1,547,700 4.21 4.29 4.21 2,000 296,700 -2.5
26/02/2024
4.21
 2,475,800 4.22 4.24 4.17 76,700 338,400 -2.2
23/02/2024
4.22
 4,613,500 4.42 4.45 4.22 2,100 498,000 -4.3
22/02/2024
4.42
 5,482,100 4.27 4.47 4.27 520,000 61,426 4.0
21/02/2024
4.27
 1,738,700 4.29 4.31 4.24 125,500 1,100 1.1
20/02/2024
4.29
 2,758,200 4.26 4.35 4.26 538,700 300 4.6
19/02/2024
4.26
 3,819,900 4.29 4.29 4.22 247,700 94,200 1.3
16/02/2024
4.29
 3,441,400 4.32 4.37 4.24 41,700 589,200 -4.7
15/02/2024
4.32
 2,823,800 4.25 4.35 4.26 288,400 103,216 1.6
07/02/2024
4.25
 3,495,000 4.26 4.27 4.17 51,600 377,500 -2.8
06/02/2024
4.26
 2,297,000 4.22 4.29 4.18 105,200 413,200 -2.6
05/02/2024
4.22
 5,324,700 4.08 4.35 4.08 377,500 311,100 0.5
02/02/2024
4.08
 2,871,600 4.08 4.13 4.07 60,900 190,142 -1.1
01/02/2024
4.08
 10,567,000 3.82 4.08 3.82 742,700 103,700 5.2
31/01/2024
3.82
 5,612,100 3.91 3.91 3.77 492,800 45,000 3.5
30/01/2024
3.91
 5,401,400 3.82 3.95 3.87 766,400 26,900 5.8
29/01/2024
3.82
 7,336,000 3.57 3.82 3.64 227,100 10,000 1.6
26/01/2024
3.57
 840,100 3.57 3.59 3.57 0 5,000 -0.0
25/01/2024
3.57
 838,300 3.58 3.61 3.57 14,600 0 0.1
24/01/2024
3.58
 1,324,400 3.58 3.60 3.56 23,700 6,000 0.1
23/01/2024
3.58
 799,200 3.59 3.61 3.57 0 0 0
22/01/2024
3.59
 1,510,500 3.60 3.62 3.55 6,000 33,200 -0.2
19/01/2024
3.60
 1,840,900 3.61 3.65 3.60 17,800 3,400 0.1
18/01/2024
3.61
 1,446,200 3.61 3.66 3.60 19,700 0 0.1
17/01/2024
3.61
 1,215,400 3.62 3.65 3.61 67,400 0 0.5
16/01/2024
3.62
 1,428,000 3.61 3.64 3.59 800 5,500 -0.0
15/01/2024
3.61
 2,749,600 3.60 3.68 3.61 156,200 0 1.2
12/01/2024
3.60
 3,125,700 3.65 3.65 3.55 11,200 11,900 -0.0
11/01/2024
3.65
 1,864,400 3.69 3.71 3.64 31,200 3,700 0.2
10/01/2024
3.69
 3,372,800 3.67 3.70 3.63 51,300 0 0.4
09/01/2024
3.67
 3,054,900 3.63 3.73 3.63 54,000 10,800 0.3
08/01/2024
3.63
 2,009,600 3.67 3.71 3.63 0 32,500 -0.2
05/01/2024
3.67
 4,141,900 3.59 3.67 3.56 46,500 1,300 0.3
04/01/2024
3.59
 2,543,900 3.66 3.67 3.59 0 91,300 -0.7
03/01/2024
3.66
 4,182,400 3.53 3.67 3.52 87,000 137,700 -0.4
02/01/2024
3.53
 3,023,100 3.57 3.59 3.51 39,400 66,300 -0.2
29/12/2023
3.57
 1,608,900 3.58 3.61 3.57 19,500 12,100 0.1
28/12/2023
3.58
 2,340,200 3.62 3.64 3.58 22,100 22,800 -0.0
27/12/2023
3.62
 2,120,600 3.57 3.67 3.57 15,400 0 0.1
26/12/2023
3.57
 2,169,700 3.57 3.62 3.56 31,900 0 0.2
25/12/2023
3.57
 2,745,700 3.59 3.64 3.52 16,800 0 0.1
22/12/2023
3.59
 2,785,400 3.65 3.72 3.56 3,500 68,000 -0.5
21/12/2023
3.65
 3,309,700 3.57 3.68 3.52 101,600 800 0.7
20/12/2023
3.57
 3,255,600 3.58 3.64 3.50 15,300 12,900 0.0
19/12/2023
3.58
 4,785,600 3.67 3.79 3.48 38,300 247,800 -1.5
18/12/2023
3.67
 12,008,400 3.43 3.67 3.45 57,700 92,200 -0.2
15/12/2023
3.43
 3,393,700 3.31 3.46 3.31 190,800 0 1.3
14/12/2023
3.31
 1,948,000 3.31 3.37 3.31 34,100 0 0.2
13/12/2023
3.31
 3,648,700 3.37 3.40 3.31 23,700 348,200 -2.2
12/12/2023
3.37
 1,949,000 3.34 3.39 3.34 35,200 0 0.2
11/12/2023
3.34
 2,071,100 3.35 3.42 3.33 6,600 8,900 -0.0
08/12/2023
3.35
 3,894,900 3.31 3.50 3.31 10,600 119,400 -0.7
07/12/2023
3.31
 3,811,900 3.34 3.36 3.23 24,600 20,200 0.0
06/12/2023
3.34
 3,905,400 3.23 3.40 3.23 42,000 6,000 0.2
05/12/2023
3.23
 2,880,900 3.21 3.24 3.20 29,600 0 0.2
04/12/2023
3.21
 3,958,700 3.08 3.22 3.10 138,200 500 0.9
01/12/2023
3.08
 1,117,100 3.09 3.12 3.06 129,100 85,700 0.3
30/11/2023
3.09
 1,463,200 3.08 3.15 3.08 19,900 73,900 -0.3
29/11/2023
3.08
 1,333,800 3.07 3.11 3.06 2,400 15,700 -0.1
28/11/2023
3.07
 1,099,600 3.05 3.07 2.99 44,900 96,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |