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)
27/11/2023
3.05
 825,900 3.08 3.14 3.04 0 44,800 -0.3
24/11/2023
3.08
 2,789,900 3.13 3.14 3.01 3,500 36,600 -0.2
23/11/2023
3.13
 3,478,300 3.19 3.28 3.13 28,900 0 0.2
22/11/2023
3.19
 1,374,300 3.19 3.23 3.15 1,900 21,700 -0.1
21/11/2023
3.19
 1,518,100 3.17 3.23 3.16 1,400 3,600 -0.0
20/11/2023
3.17
 1,482,100 3.12 3.19 3.05 84,400 19,700 0.4
17/11/2023
3.12
 5,955,100 3.11 3.27 3.10 4,200 20,500 -0.1
16/11/2023
3.11
 1,065,400 3.07 3.11 3.01 0 0 0
15/11/2023
3.07
 2,254,100 3.06 3.14 3.05 39,700 26,300 0.1
14/11/2023
3.06
 1,212,200 3.04 3.11 3.04 5,400 4,300 0.0
13/11/2023
3.04
 1,798,900 3.07 3.14 3.02 300 13,100 -0.1
10/11/2023
3.07
 2,045,200 3.08 3.15 3.03 51,200 11,300 0.2
09/11/2023
3.08
 2,592,800 3.03 3.13 3.02 59,300 68,800 -0.1
08/11/2023
3.03
 1,586,800 2.83 3.03 2.84 59,800 5,500 0.3
07/11/2023
2.83
 1,036,900 2.85 2.87 2.83 52,100 6,900 0.3
06/11/2023
2.85
 793,900 2.85 2.89 2.83 10,000 38,700 -0.2
03/11/2023
2.85
 1,412,000 2.82 2.91 2.82 47,400 48,000 -0.0
02/11/2023
2.82
 1,608,700 2.64 2.82 2.69 10,300 16,300 -0.0
01/11/2023
2.64
 2,018,200 2.58 2.69 2.56 174,900 15,000 0.8
31/10/2023
2.58
 2,575,000 2.75 2.81 2.57 48,000 50,000 -0.0
30/10/2023
2.75
 918,300 2.89 2.90 2.75 0 0 0
27/10/2023
2.89
 1,801,400 2.88 2.94 2.75 11,100 46,300 -0.2
26/10/2023
2.88
 4,340,900 3.09 3.09 2.88 0 47,400 -0.3
25/10/2023
3.09
 1,120,100 3.13 3.17 3.09 5,500 18,100 -0.1
24/10/2023
3.13
 1,695,700 3.08 3.13 3.08 28,900 0 0.2
23/10/2023
3.08
 1,063,600 3.08 3.13 3.06 0 1,200 -0.0
20/10/2023
3.08
 1,536,900 3.01 3.10 3.00 14,100 2,100 0.1
19/10/2023
3.01
 1,582,100 3.07 3.09 2.98 200 0 0.0
18/10/2023
3.07
 2,717,800 3.15 3.18 2.93 0 6,300 -0.0
17/10/2023
3.15
 1,150,800 3.24 3.27 3.15 31,700 0 0.2
16/10/2023
3.24
 2,381,800 3.18 3.29 3.20 0 100 -0.0
13/10/2023
3.18
 1,978,100 3.20 3.22 3.10 6,300 4,400 0.0
12/10/2023
3.20
 1,798,600 3.20 3.27 3.19 0 0 0
11/10/2023
3.20
 1,550,500 3.18 3.20 3.13 11,100 2,900 0.1
10/10/2023
3.18
 1,934,000 3.20 3.24 3.16 11,200 0 0.1
09/10/2023
3.20
 1,497,700 3.17 3.20 3.13 0 45,600 -0.3
06/10/2023
3.17
 3,439,600 2.98 3.18 2.98 35,200 175,300 -0.8
05/10/2023
2.98
 1,949,100 2.99 3.04 2.94 0 0 0
04/10/2023
2.99
 1,586,800 2.95 3.04 2.88 105,700 4,600 0.6
03/10/2023
2.95
 3,781,500 3.17 3.17 2.95 3,300 17,400 -0.1
02/10/2023
3.17
 2,124,800 3.12 3.18 3.08 0 24,800 -0.2
29/09/2023
3.12
 2,217,500 3.16 3.20 3.11 10,000 48,400 -0.2
28/09/2023
3.16
 1,421,400 3.22 3.22 3.10 0 500 -0.0
27/09/2023
3.22
 5,366,700 3.10 3.22 2.93 42,200 400 0.3
26/09/2023
3.10
 5,654,800 3.33 3.37 3.10 49,400 20,700 0.2
25/09/2023
3.33
 8,331,900 3.57 3.62 3.33 3,800 71,000 -0.5
22/09/2023
3.57
 5,819,900 3.83 3.83 3.56 0 86,800 -0.6
21/09/2023
3.83
 10,677,900 3.70 3.90 3.69 20,700 42,000 -0.2
20/09/2023
3.70
 3,334,700 3.60 3.71 3.60 77,900 6,100 0.5
19/09/2023
3.60
 2,870,800 3.55 3.60 3.49 85,700 12,400 0.5
18/09/2023
3.55
 3,940,300 3.60 3.62 3.49 0 0 0
15/09/2023
3.60
 2,903,200 3.67 3.69 3.57 0 125,100 -0.9
14/09/2023
3.67
 4,487,200 3.67 3.70 3.56 42,500 304,400 -1.9
13/09/2023
3.67
 7,463,000 3.62 3.81 3.61 17,100 118,800 -0.8
12/09/2023
3.62
 2,868,300 3.54 3.62 3.49 93,500 63,500 0.2
11/09/2023
3.54
 5,810,000 3.68 3.72 3.54 1,400 355,600 -2.6
08/09/2023
3.68
 5,793,200 3.67 3.76 3.65 77,000 42,600 0.3
07/09/2023
3.67
 5,215,800 3.55 3.72 3.57 187,500 61,600 0.9
06/09/2023
3.55
 7,655,600 3.57 3.60 3.49 8,700 20,100 -0.1
05/09/2023
3.57
 8,033,700 3.72 3.79 3.57 1,300 265,500 -2.0
31/08/2023
3.72
 4,615,900 3.76 3.78 3.70 50,200 229,300 -1.3
30/08/2023
3.76
 5,654,700 3.65 3.85 3.68 38,600 53,300 -0.1
29/08/2023
3.65
 5,573,200 3.50 3.72 3.54 78,700 3,200 0.6
28/08/2023
3.50
 5,150,900 3.49 3.54 3.46 180,800 76,900 0.7
25/08/2023
3.49
 5,705,100 3.54 3.59 3.42 54,200 67,100 -0.1
24/08/2023
3.54
 5,095,400 3.54 3.58 3.47 27,700 42,500 -0.1
23/08/2023
3.54
 3,867,600 3.58 3.72 3.51 1,000 343,000 -2.5
22/08/2023
3.58
 7,873,900 3.35 3.58 3.25 245,600 106,800 1.0
21/08/2023
3.35
 6,867,800 3.42 3.47 3.21 690,100 2,000 4.6
18/08/2023
3.42
 7,396,700 3.67 3.67 3.42 293,800 14,600 2.0
17/08/2023
3.67
 6,828,000 3.88 3.92 3.67 23,300 169,200 -1.1
16/08/2023
3.88
 3,972,000 3.95 3.96 3.83 9,800 47,200 -0.3
15/08/2023
3.95
 8,389,900 3.90 4.02 3.77 16,800 437,700 -3.3
14/08/2023
3.90
 8,133,600 3.65 3.90 3.72 64,000 266,900 -1.6
11/08/2023
3.65
 8,361,200 3.43 3.65 3.37 242,800 11,600 1.6
10/08/2023
3.43
 6,530,100 3.57 3.57 3.42 102,200 1,300 0.7
09/08/2023
3.57
 8,990,300 3.44 3.62 3.42 42,000 199,800 -1.1
08/08/2023
3.44
 17,676,000 3.22 3.44 3.37 10,800 244,700 -1.6
07/08/2023
3.22
 3,205,800 3.01 3.22 3.13 50,000 52,500 -0.0
04/08/2023
3.01
 9,911,900 2.82 3.01 2.82 248,500 21,400 1.4
03/08/2023
2.82
 4,233,600 2.79 2.86 2.78 100 0 0.0
02/08/2023
2.79
 3,546,600 2.70 2.79 2.68 282,600 0 1.6
01/08/2023
2.70
 6,416,300 2.83 2.87 2.70 21,200 205,200 -1.0
31/07/2023
2.83
 4,887,300 2.70 2.88 2.71 300 157,600 -0.9
28/07/2023
2.70
 5,381,700 2.62 2.72 2.64 9,600 136,700 -0.7
27/07/2023
2.62
 3,478,800 2.56 2.62 2.56 0 117,300 -0.6
26/07/2023
2.56
 5,076,600 2.53 2.61 2.53 600 171,500 -0.9
25/07/2023
2.53
 2,344,000 2.53 2.56 2.51 5,900 0 0.0
24/07/2023
2.53
 2,657,800 2.49 2.55 2.48 160,500 400 0.8
21/07/2023
2.49
 1,266,600 2.48 2.51 2.47 7,400 0 0.0
20/07/2023
2.48
 1,335,700 2.48 2.48 2.43 2,000 14,700 -0.1
19/07/2023
2.48
 2,559,300 2.52 2.53 2.47 19,000 164,800 -0.7
18/07/2023
2.52
 1,660,400 2.54 2.55 2.51 0 10,500 -0.1
17/07/2023
2.54
 3,874,100 2.49 2.57 2.51 168,000 400,100 -1.2
14/07/2023
2.49
 3,011,200 2.50 2.53 2.48 25,600 464,300 -2.2
13/07/2023
2.50
 1,700,400 2.50 2.53 2.49 3,500 75,400 -0.4
12/07/2023
2.50
 1,830,200 2.51 2.56 2.49 0 34,100 -0.2
11/07/2023
2.51
 6,467,900 2.42 2.53 2.43 108,800 0 0.5
10/07/2023
2.42
 1,857,000 2.40 2.42 2.39 86,400 14,000 0.4
07/07/2023
2.40
 1,398,800 2.40 2.43 2.38 0 23,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |