CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.80
-0.05
(-0.56%)
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)
05/02/2015
3.74
 296,960 3.78 3.82 3.74 5,000 0 0.1
04/02/2015
3.78
 916,390 3.65 3.78 3.63 142,620 0 2.4
03/02/2015
3.65
 721,910 3.76 3.82 3.65 0 0 0
02/02/2015
3.76
 557,870 3.89 3.89 3.76 0 0 0
30/01/2015
3.89
 943,540 4.02 4.02 3.89 300 0 0.0
29/01/2015
4.02
 756,090 4.09 4.09 3.98 0 0 0
28/01/2015
4.09
 965,270 4.04 4.13 4.04 0 0 0
27/01/2015
4.04
 1,377,620 4.15 4.22 3.98 300 0 0.0
26/01/2015
4.15
 1,287,990 3.98 4.15 3.98 5,000 0 0.1
23/01/2015
3.98
 1,052,640 3.91 4.00 3.89 0 0 0
22/01/2015
3.91
 689,010 3.93 3.93 3.89 0 0 0
21/01/2015
3.93
 680,410 3.93 4.00 3.91 3,000 0 0.1
20/01/2015
3.93
 546,350 3.89 3.96 3.89 0 0 0
19/01/2015
3.89
 866,150 3.89 3.98 3.87 0 0 0
16/01/2015
3.89
 804,090 3.96 3.98 3.87 0 0 0
15/01/2015
3.96
 730,950 3.93 4.00 3.89 3,600 0 0.1
14/01/2015
3.93
 1,140,460 3.98 4.04 3.91 0 0 0
13/01/2015
3.98
 2,126,600 3.89 4.02 3.85 0 0 0
12/01/2015
3.89
 971,870 3.89 4.02 3.89 0 0 0
09/01/2015
3.89
 507,770 3.89 3.91 3.85 0 0 0
08/01/2015
3.89
 768,160 3.89 3.91 3.85 109,990 0 1.9
07/01/2015
3.89
 1,128,730 3.91 3.98 3.89 0 0 0
06/01/2015
3.91
 641,320 3.87 3.93 3.78 11,700 0 0.2
05/01/2015
3.87
 778,650 3.82 3.96 3.82 0 0 0
31/12/2014
3.82
 714,880 3.74 3.89 3.74 0 0 0
30/12/2014
3.74
 845,120 3.63 3.76 3.54 0 0 0
29/12/2014
3.63
 648,220 3.74 3.80 3.58 0 0 0
26/12/2014
3.74
 974,690 3.82 3.82 3.71 50,000 0 0.9
25/12/2014
3.82
 550,490 3.87 3.87 3.78 50,000 0 0.9
24/12/2014
3.87
 1,057,780 3.74 3.89 3.78 0 0 0
23/12/2014
3.74
 838,580 3.82 3.87 3.69 0 0 0
22/12/2014
3.82
 1,007,450 3.80 3.82 3.69 0 0 0
19/12/2014
3.80
 1,696,650 4.00 4.00 3.78 300 0 0.0
18/12/2014
4.00
 1,005,140 3.91 4.07 3.89 0 0 0
17/12/2014
3.91
 3,169,560 4.09 4.13 3.80 0 0 0
16/12/2014
4.09
 2,955,270 4.33 4.33 4.09 0 0 0
15/12/2014
4.33
 2,410,660 4.51 4.51 4.33 0 0 0
12/12/2014
4.51
 2,629,490 4.24 4.51 4.22 600 0 0.0
11/12/2014
4.24
 1,374,780 4.24 4.33 4.13 47,000 0 0.9
10/12/2014
4.24
 1,028,490 4.11 4.24 4.04 30,000 0 0.6
09/12/2014
4.11
 2,270,550 4.37 4.40 4.09 0 0 0
08/12/2014
4.37
 3,338,230 4.31 4.48 4.33 23,000 0 0.5
05/12/2014
4.31
 2,414,760 4.24 4.35 4.22 100,000 0 1.9
04/12/2014
4.24
 1,231,580 4.24 4.26 4.15 0 0 0
03/12/2014
4.24
 2,175,950 4.07 4.29 4.13 3,000 0 0.1
02/12/2014
4.07
 993,730 4.02 4.07 4.00 0 0 0
01/12/2014
4.02
 694,560 4.00 4.02 3.98 1,000 0 0.0
28/11/2014
4.00
 913,440 3.93 4.02 3.91 0 0 0
27/11/2014
3.93
 969,310 3.89 3.93 3.85 0 0 0
26/11/2014
3.89
 1,379,160 4.00 4.04 3.89 0 0 0
25/11/2014
4.00
 818,410 3.98 4.02 3.96 0 0 0
24/11/2014
3.98
 1,168,630 4.02 4.02 3.91 0 0 0
21/11/2014
4.02
 2,352,660 4.00 4.15 3.98 0 0 0
20/11/2014
4.00
 496,140 3.98 4.02 3.98 0 0 0
19/11/2014
3.98
 1,249,950 4.04 4.09 3.96 0 0 0
18/11/2014
4.04
 3,148,120 3.91 4.11 3.91 0 0 0
17/11/2014
3.91
 990,970 3.91 3.98 3.91 0 0 0
14/11/2014
3.91
 1,189,750 3.93 3.96 3.87 0 0 0
13/11/2014
3.93
 1,040,380 3.91 4.04 3.93 0 0 0
12/11/2014
3.91
 880,700 3.89 3.96 3.87 0 0 0
11/11/2014
3.89
 1,193,120 3.96 3.96 3.89 0 2,500 -0.0
10/11/2014
3.96
 1,607,040 3.98 4.04 3.96 0 0 0
07/11/2014
3.98
 2,611,910 3.93 4.02 3.85 0 0 0
06/11/2014
3.93
 1,295,540 3.96 3.98 3.89 0 0 0
05/11/2014
3.96
 1,792,240 4.00 4.04 3.87 0 0 0
04/11/2014
4.00
 3,123,380 3.93 4.09 3.93 47,500 1,500 0.8
03/11/2014
3.93
 5,034,490 3.74 3.93 3.78 0 350 -0.0
31/10/2014
3.74
 745,180 3.65 3.74 3.65 0 0 0
30/10/2014
3.65
 708,050 3.74 3.74 3.65 1,500 0 0.0
29/10/2014
3.74
 1,069,840 3.65 3.76 3.67 0 0 0
28/10/2014
3.65
 947,380 3.60 3.67 3.45 0 0 0
27/10/2014
3.60
 731,190 3.80 3.80 3.58 0 0 0
24/10/2014
3.80
 489,150 3.82 3.85 3.76 0 0 0
23/10/2014
3.82
 2,177,300 3.93 3.98 3.80 0 0 0
22/10/2014
3.93
 2,152,480 3.82 3.96 3.80 0 0 0
21/10/2014
3.82
 628,200 3.87 3.91 3.80 0 0 0
20/10/2014
3.87
 1,422,070 3.74 3.91 3.80 90 0 0.0
17/10/2014
3.74
 1,095,180 3.74 3.80 3.69 0 0 0
16/10/2014
3.74
 986,990 3.85 3.87 3.71 0 0 0
15/10/2014
3.85
 1,000,020 3.85 3.85 3.76 0 0 0
14/10/2014
3.85
 323,120 3.87 3.91 3.85 0 0 0
13/10/2014
3.87
 361,160 3.87 3.87 3.80 0 0 0
10/10/2014
3.87
 460,190 3.93 3.96 3.87 0 0 0
09/10/2014
3.93
 505,530 4.00 4.07 3.91 0 0 0
08/10/2014
4.00
 682,810 4.07 4.09 3.96 0 0 0
07/10/2014
4.07
 578,770 4.18 4.24 4.07 0 0 0
06/10/2014
4.18
 791,450 3.93 4.20 3.93 0 0 0
03/10/2014
3.93
 756,910 3.87 3.98 3.82 0 0 0
02/10/2014
3.87
 325,150 3.85 3.89 3.85 0 0 0
01/10/2014
3.85
 392,760 3.76 3.89 3.80 0 0 0
30/09/2014
3.76
 525,850 3.82 3.82 3.76 0 0 0
29/09/2014
3.82
 191,920 3.82 3.85 3.76 0 0 0
26/09/2014
3.82
 416,970 3.89 3.93 3.82 0 0 0
25/09/2014
3.89
 383,540 3.74 3.91 3.76 0 0 0
24/09/2014
3.74
 326,680 3.71 3.80 3.71 0 0 0
23/09/2014
3.71
 570,370 3.74 3.82 3.71 0 0 0
22/09/2014
3.74
 610,840 3.93 4.00 3.74 0 0 0
19/09/2014
3.93
 439,580 3.93 4.04 3.87 0 0 0
18/09/2014
3.93
 1,122,470 4.22 4.22 3.93 0 0 0
17/09/2014
4.22
 1,168,590 4.31 4.33 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |