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
(2024-08-20) 		-0.55 -5.85% 29,541,900 1,944,770 18.3
8.70
9.50
8.85
2 tháng
(2024-07-22) 		3.79 74.83% 75,295,700 1,549,420 13.9
5.06
9.55
8.85
3 tháng
(2024-06-21) 		2.97 50.48% 140,130,700 87,420 -2.0
5.06
9.55
8.85
6 tháng
(2024-03-25) 		4.39 98.36% 334,872,900 13,243,957 131.3
4.07
9.55
8.85
12 tháng
(2023-09-25) 		5.52 166.16% 679,976,100 17,300,873 166.0
2.58
9.55
8.85
24 tháng
(2022-09-30) 		6.13 225.87% 1,316,923,900 15,342,124 151.2
1.25
9.55
8.85
36 tháng
(2021-10-05) 		6.01 211.26% 2,193,178,800 11,474,266 100.4
1.25
9.55
8.85
60 tháng
(2019-10-16) 		7.58 599.15% 3,654,841,650 4,614,766 71.8
1.13
9.55
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
1.69
 2,510,790 1.58 1.69 1.51 119,450 72,720 0.2
16/09/2016
1.58
 3,753,790 1.70 1.70 1.58 360,760 1,984,320 -7.4
15/09/2016
1.70
 4,346,700 1.83 1.83 1.70 171,230 210,670 -0.2
14/09/2016
1.83
 2,387,930 1.96 1.97 1.83 1,000 37,140 -0.2
13/09/2016
1.96
 592,300 2.00 2.01 1.96 0 74,670 -0.4
12/09/2016
2.00
 953,200 2.03 2.06 1.99 200 49,290 -0.3
09/09/2016
2.03
 1,152,140 2.03 2.07 2.03 14,030 4,000 0.1
08/09/2016
2.03
 1,592,790 2.03 2.10 2.03 0 982,440 -5.7
07/09/2016
2.03
 877,150 2.10 2.14 2.03 0 41,650 -0.2
06/09/2016
2.10
 2,747,850 2.00 2.10 2.03 0 126,840 -0.8
05/09/2016
2.00
 1,538,910 2.00 2.03 1.96 1,000 89,590 -0.5
01/09/2016
2.00
 732,900 2.03 2.07 2.00 750 0 0.0
31/08/2016
2.03
 874,510 2.07 2.07 2.00 1,000 50 0.0
30/08/2016
2.07
 749,590 2.03 2.07 2.00 3,000 36,230 -0.2
29/08/2016
2.03
 1,200,190 2.10 2.14 2.03 150 27,000 -0.2
26/08/2016
2.10
 782,310 2.10 2.14 2.10 0 3,240 -0.0
25/08/2016
2.10
 888,520 2.10 2.14 2.07 16,380 0 0.1
24/08/2016
2.10
 2,072,530 2.10 2.17 2.07 5,000 30,870 -0.2
23/08/2016
2.10
 438,620 2.10 2.14 2.07 17,700 6,320 0.1
22/08/2016
2.10
 781,100 2.14 2.17 2.10 61,700 0 0.4
19/08/2016
2.14
 2,600,010 2.07 2.21 2.03 11,000 22,570 -0.1
18/08/2016
2.07
 735,420 2.10 2.10 2.07 0 107,370 -0.6
17/08/2016
2.10
 1,690,890 2.10 2.14 2.07 0 210,000 -1.3
16/08/2016
2.10
 2,711,520 2.17 2.21 2.10 35,000 9,380 0.2
15/08/2016
2.17
 1,602,390 2.21 2.24 2.17 0 0 0
12/08/2016
2.21
 3,027,360 2.24 2.31 2.17 32,400 70 0.2
11/08/2016
2.24
 4,073,260 2.10 2.24 2.17 5,000 10,000 -0.0
10/08/2016
2.10
 1,989,880 2.00 2.10 2.00 51,000 0 0.3
09/08/2016
2.00
 1,531,590 2.00 2.03 1.96 46,130 12,000 0.2
08/08/2016
2.00
 2,038,310 2.00 2.07 1.96 19,900 78,340 -0.3
05/08/2016
2.00
 1,462,950 2.07 2.10 2.00 20,880 109,970 -0.5
04/08/2016
2.07
 2,890,250 2.07 2.14 2.07 97,000 79,550 0.1
03/08/2016
2.07
 2,466,990 2.10 2.17 2.03 25,610 105,000 -0.5
02/08/2016
2.10
 4,319,810 2.21 2.21 2.07 80,270 389,900 -1.9
01/08/2016
2.21
 4,228,440 2.24 2.38 2.21 9,150 0 0.1
29/07/2016
2.24
 7,895,950 2.35 2.35 2.21 15,600 0 0.1
28/07/2016
2.35
 6,266,010 2.52 2.56 2.35 10,200 831,805 -5.6
27/07/2016
2.52
 4,796,840 2.70 2.70 2.52 1,000 10,000 -0.1
26/07/2016
2.70
 2,031,740 2.77 2.80 2.70 210,100 0 1.6
25/07/2016
2.77
 2,525,200 2.84 2.87 2.73 100,000 0 0.8
22/07/2016
2.84
 8,892,170 3.01 3.01 2.80 22,050 10,040 0.1
21/07/2016
3.01
 3,463,830 3.12 3.15 3.01 4,740 0 0.0
20/07/2016
3.12
 2,532,310 3.19 3.19 3.12 104,060 98,720 0.1
19/07/2016
3.19
 1,628,820 3.22 3.22 3.15 18,000 0 0.2
18/07/2016
3.22
 1,725,030 3.15 3.26 3.15 500 0 0.0
15/07/2016
3.15
 1,497,570 3.15 3.19 3.12 200,000 42,780 1.4
14/07/2016
3.15
 2,466,820 3.19 3.22 3.15 185,170 0 1.7
13/07/2016
3.19
 1,900,920 3.15 3.22 3.15 1,200 0 0.0
12/07/2016
3.15
 2,788,800 3.12 3.19 3.12 350,000 0 3.2
11/07/2016
3.12
 1,672,990 3.26 3.29 3.12 200,430 0 1.8
08/07/2016
3.26
 3,990,700 3.12 3.33 3.15 100,000 0 0.9
07/07/2016
3.12
 3,708,740 3.12 3.19 3.12 31,960 6,000 0.2
06/07/2016
3.12
 4,213,370 3.15 3.15 3.08 241,200 1,175,650 -8.3
05/07/2016
3.15
 2,378,560 3.22 3.22 3.15 0 450,690 -4.1
04/07/2016
3.22
 3,053,910 3.08 3.29 3.08 50,000 6,150 0.4
01/07/2016
3.08
 2,929,350 3.12 3.15 3.08 5,000 60 0.0
30/06/2016
3.12
 3,660,720 3.19 3.22 3.08 247,900 0 2.2
29/06/2016
3.19
 2,851,250 3.22 3.29 3.19 5,000 10,000 -0.0
28/06/2016
3.22
 1,157,030 3.22 3.26 3.19 39,400 2,550 0.3
27/06/2016
3.22
 2,266,710 3.29 3.29 3.12 75,000 40,250 0.3
24/06/2016
3.29
 10,268,120 3.50 3.50 3.26 397,370 22,000 3.6
23/06/2016
3.50
 3,904,230 3.47 3.54 3.43 533,350 37,810 4.9
22/06/2016
3.47
 3,096,580 3.50 3.54 3.47 459,890 0 4.6
21/06/2016
3.50
 4,446,940 3.54 3.68 3.50 835,900 250 8.5
20/06/2016
3.54
 3,663,210 3.40 3.61 3.50 266,550 281,450 -0.1
17/06/2016
3.40
 13,580,490 3.43 3.57 3.40 336,900 9,256,590 -86.9
16/06/2016
3.43
 9,800,260 3.26 3.47 3.26 149,350 4,545,770 -41.9
15/06/2016
3.26
 1,757,330 3.26 3.29 3.22 11,040 66,590 -0.5
14/06/2016
3.26
 3,870,100 3.29 3.29 3.12 19,910 10,000 0.1
13/06/2016
3.29
 5,686,010 3.54 3.54 3.29 215,400 363,920 -1.4
10/06/2016
3.54
 6,597,970 3.43 3.64 3.47 124,600 447,100 -3.3
09/06/2016
3.43
 6,158,100 3.22 3.43 3.26 23,070 610 0.2
08/06/2016
3.22
 4,288,530 3.19 3.33 3.15 24,950 0 0.2
07/06/2016
3.19
 2,055,010 3.19 3.22 3.12 191,390 10 1.7
06/06/2016
3.19
 5,038,110 3.08 3.29 3.19 214,050 5,000 1.9
03/06/2016
3.08
 7,067,020 2.91 3.08 2.94 20 5,370 -0.0
02/06/2016
2.91
 876,070 2.91 2.94 2.87 224,500 2,000 1.8
01/06/2016
2.91
 1,231,190 2.87 2.94 2.87 0 20,100 -0.2
31/05/2016
2.87
 1,117,860 2.94 2.94 2.87 100 27,100 -0.2
30/05/2016
2.94
 711,320 2.91 2.94 2.91 10,000 100 0.1
27/05/2016
2.91
 619,600 2.91 2.94 2.87 26,000 15,000 0.1
26/05/2016
2.91
 1,319,250 2.94 2.98 2.91 205,000 500 1.7
25/05/2016
2.94
 2,436,660 2.98 3.05 2.94 6,370 1,000 0.0
24/05/2016
2.98
 2,744,950 2.91 2.98 2.87 1,261,870 82,390 10.0
23/05/2016
2.91
 1,511,790 2.87 2.94 2.87 169,270 0 1.4
20/05/2016
2.87
 1,628,520 2.94 2.94 2.87 760 73,760 -0.6
19/05/2016
2.94
 1,857,130 2.94 2.98 2.91 200,000 73,770 1.1
18/05/2016
2.94
 1,388,260 2.94 2.98 2.91 0 8,400 -0.1
17/05/2016
2.94
 5,402,900 2.94 2.98 2.87 500 24,410 -0.2
16/05/2016
2.94
 3,275,980 2.94 2.94 2.87 135,220 1,500 1.1
13/05/2016
2.94
 1,731,960 2.98 2.98 2.87 200,850 78,700 1.0
12/05/2016
2.98
 2,028,020 2.98 3.01 2.94 200,130 17,500 1.5
11/05/2016
2.98
 3,175,440 2.91 3.01 2.87 41,030 0 0.3
10/05/2016
2.91
 1,117,000 2.87 2.94 2.84 127,300 100 1.0
09/05/2016
2.87
 1,457,060 2.94 2.98 2.87 100 25,500 -0.2
06/05/2016
2.94
 754,150 2.98 3.01 2.94 0 10,000 -0.1
05/05/2016
2.98
 1,791,490 3.05 3.05 2.94 271,670 64,310 1.8
04/05/2016
3.05
 4,256,260 2.91 3.08 2.98 10,000 274,670 -2.3
29/04/2016
2.91
 1,783,230 2.91 2.94 2.87 40,000 128,000 -0.7
28/04/2016
2.91
 1,301,590 2.98 3.01 2.91 208,000 15,570 1.6

Chính sách bảo mật | Điều khoản sử dụng |