CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.85
0.14
(1.61%)
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)
14/02/2023
1.87
 472,300 1.88 1.92 1.84 0 68,500 -0.3
13/02/2023
1.88
 1,624,700 1.97 1.97 1.83 4,000 161,300 -0.6
10/02/2023
1.97
 1,628,500 1.90 1.98 1.90 18,400 500 0.1
09/02/2023
1.90
 515,200 1.90 1.94 1.89 40,700 0 0.2
08/02/2023
1.90
 843,500 1.88 1.94 1.84 49,500 21,700 0.1
07/02/2023
1.88
 1,198,300 1.95 1.99 1.87 36,100 2,600 0.1
06/02/2023
1.95
 1,590,500 1.88 1.95 1.88 0 6 -0.0
03/02/2023
1.88
 776,000 1.88 1.90 1.86 0 25,900 -0.1
02/02/2023
1.88
 1,584,100 1.88 1.92 1.85 4,000 5,700 -0.0
01/02/2023
1.88
 2,815,400 1.97 2.03 1.88 45,000 12,100 0.1
31/01/2023
1.97
 1,686,000 1.98 2.03 1.92 2,700 42,957 -0.2
30/01/2023
1.98
 3,888,300 1.85 1.98 1.87 16,400 1,400 0.1
27/01/2023
1.85
 1,232,800 1.80 1.91 1.82 70,200 500 0.3
19/01/2023
1.80
 1,269,600 1.80 1.83 1.78 26,000 0 0.1
18/01/2023
1.80
 1,327,100 1.72 1.81 1.72 57,500 0 0.2
17/01/2023
1.72
 1,011,400 1.66 1.75 1.66 57,500 2,000 0.2
16/01/2023
1.66
 770,800 1.69 1.69 1.64 1,600 24,100 -0.1
13/01/2023
1.69
 539,000 1.69 1.73 1.68 22,000 21,500 0.0
12/01/2023
1.69
 324,700 1.71 1.73 1.68 4,700 8,300 -0.0
11/01/2023
1.71
 456,800 1.69 1.74 1.70 19,000 6 0.1
10/01/2023
1.69
 711,700 1.70 1.72 1.66 21,500 38,400 -0.1
09/01/2023
1.70
 738,300 1.71 1.75 1.70 5,000 23,500 -0.1
06/01/2023
1.71
 1,022,900 1.72 1.79 1.70 4,100 27,900 -0.1
05/01/2023
1.72
 507,900 1.73 1.74 1.70 12,200 22,300 -0.0
04/01/2023
1.73
 904,800 1.73 1.76 1.72 5,000 10,000 -0.0
03/01/2023
1.73
 777,100 1.65 1.73 1.64 51,900 7,300 0.2
30/12/2022
1.65
 625,900 1.69 1.70 1.65 1,100 43,500 -0.2
29/12/2022
1.69
 403,900 1.69 1.70 1.68 10,000 12,600 -0.0
28/12/2022
1.69
 465,600 1.70 1.72 1.67 30,300 21,500 0.0
27/12/2022
1.70
 520,900 1.62 1.70 1.61 22,700 9,649 0.0
26/12/2022
1.62
 1,112,500 1.74 1.74 1.62 6,000 66,600 -0.2
23/12/2022
1.74
 438,000 1.74 1.75 1.70 9,500 53,600 -0.2
22/12/2022
1.74
 483,600 1.71 1.76 1.68 14,300 95,100 -0.3
21/12/2022
1.71
 2,012,000 1.73 1.78 1.69 5,100 64,600 -0.2
20/12/2022
1.73
 1,526,000 1.84 1.84 1.71 53,600 51,000 0.0
19/12/2022
1.84
 2,473,200 1.90 1.93 1.84 82,400 155,300 -0.3
16/12/2022
1.90
 1,907,200 1.91 1.92 1.87 33,700 33,100 0.0
15/12/2022
1.91
 1,898,200 1.92 1.96 1.88 8,400 49,500 -0.2
14/12/2022
1.92
 2,632,800 1.79 1.92 1.82 0 4,400 -0.0
13/12/2022
1.79
 1,222,000 1.78 1.80 1.74 46,000 49,900 -0.0
12/12/2022
1.78
 1,613,900 1.82 1.88 1.78 307,400 20,800 1.1
09/12/2022
1.82
 1,593,900 1.82 1.88 1.77 28,000 90,600 -0.2
08/12/2022
1.82
 2,322,900 1.73 1.85 1.79 490,300 12,700 1.9
07/12/2022
1.73
 2,718,000 1.85 1.88 1.73 39,200 374,300 -1.3
06/12/2022
1.85
 4,468,100 1.94 2.03 1.85 19,200 37,000 -0.1
05/12/2022
1.94
 2,880,300 1.92 1.98 1.92 16,200 73,804 -0.2
02/12/2022
1.92
 2,741,500 1.88 1.92 1.83 58,700 14,600 0.2
01/12/2022
1.88
 4,455,300 1.86 1.95 1.86 114,600 19,446 0.4
30/11/2022
1.86
 2,844,000 1.82 1.88 1.79 81,600 280,000 -0.8
29/11/2022
1.82
 4,210,900 1.81 1.88 1.74 34,100 1,107,000 -4.3
28/11/2022
1.81
 1,952,400 1.69 1.81 1.75 23,000 2,500 0.1
25/11/2022
1.69
 1,673,000 1.61 1.69 1.62 151,100 14,700 0.5
24/11/2022
1.61
 1,628,600 1.61 1.67 1.56 103,000 39,500 0.2
23/11/2022
1.61
 2,512,700 1.68 1.73 1.60 129,600 111,200 0.1
22/11/2022
1.68
 4,066,200 1.57 1.68 1.63 85,300 15,200 0.3
21/11/2022
1.57
 1,939,700 1.47 1.57 1.48 161,100 0 0.6
18/11/2022
1.47
 2,985,400 1.42 1.51 1.34 211,500 246,500 -0.1
17/11/2022
1.42
 2,065,500 1.33 1.42 1.38 269,700 0 0.8
16/11/2022
1.33
 3,567,000 1.25 1.33 1.16 420,400 0 1.2
15/11/2022
1.25
 1,222,000 1.34 1.34 1.25 235,400 0 0.6
14/11/2022
1.34
 2,231,400 1.43 1.43 1.34 71,900 0 0.2
11/11/2022
1.43
 2,081,000 1.54 1.59 1.43 89,300 2,700 0.3
10/11/2022
1.54
 1,247,300 1.65 1.66 1.54 9,500 20,800 -0.0
09/11/2022
1.65
 967,500 1.62 1.70 1.65 214,800 0 0.8
08/11/2022
1.62
 929,400 1.59 1.64 1.56 61,786 0 0.2
07/11/2022
1.59
 1,926,200 1.70 1.70 1.59 65,308 25,800 0.1
04/11/2022
1.70
 1,133,900 1.82 1.83 1.70 2,500 22,500 -0.1
03/11/2022
1.82
 1,121,400 1.87 1.87 1.82 6,600 6,700 -0.0
02/11/2022
1.87
 435,600 1.87 1.91 1.85 9,400 23,700 -0.1
01/11/2022
1.87
 654,400 1.85 1.91 1.85 24,100 2,800 0.1
31/10/2022
1.85
 788,900 1.83 1.93 1.79 16,100 23,300 -0.0
28/10/2022
1.83
 788,200 1.83 1.91 1.82 1,700 13,800 -0.0
27/10/2022
1.83
 1,079,600 1.72 1.83 1.61 40,000 0 0.2
26/10/2022
1.72
 974,900 1.79 1.88 1.68 12,000 0 0.0
25/10/2022
1.79
 2,254,200 1.92 1.93 1.78 33,500 0 0.1
24/10/2022
1.92
 1,603,500 2.06 2.16 1.92 1,700 0 0.0
21/10/2022
2.06
 1,592,100 2.21 2.21 2.06 8,300 0 0.0
20/10/2022
2.21
 623,800 2.23 2.25 2.20 3,000 4,600 -0.0
19/10/2022
2.23
 525,900 2.26 2.28 2.23 3,000 300 0.0
18/10/2022
2.26
 1,041,000 2.21 2.34 2.25 0 5 -0.0
17/10/2022
2.21
 396,600 2.21 2.23 2.17 4,600 21,800 -0.1
14/10/2022
2.21
 746,900 2.20 2.25 2.20 300 0 0.0
13/10/2022
2.20
 542,300 2.22 2.25 2.18 3,000 3,600 -0.0
12/10/2022
2.22
 1,433,000 2.14 2.25 2.07 179,200 75,000 0.5
11/10/2022
2.14
 1,572,000 2.29 2.30 2.14 11,100 19,139 -0.0
10/10/2022
2.29
 1,211,200 2.26 2.32 2.16 3,600 6,800 -0.0
07/10/2022
2.26
 1,983,600 2.43 2.43 2.26 0 26,501 -0.1
06/10/2022
2.43
 1,053,500 2.58 2.60 2.41 19,100 75,300 -0.3
05/10/2022
2.58
 833,700 2.50 2.61 2.55 6,500 29,100 -0.1
04/10/2022
2.50
 1,102,500 2.56 2.67 2.50 16,600 42,400 -0.1
03/10/2022
2.56
 1,154,700 2.72 2.79 2.55 0 73,100 -0.4
30/09/2022
2.72
 1,941,000 2.71 2.75 2.57 14,900 112,084 -0.6
29/09/2022
2.71
 1,496,100 2.86 2.94 2.71 8,000 91,100 -0.5
28/09/2022
2.86
 2,631,100 2.98 3.09 2.84 8,000 169,100 -1.0
27/09/2022
2.98
 3,589,100 2.78 2.98 2.79 30,400 5,000 0.2
26/09/2022
2.78
 2,247,400 2.76 2.84 2.67 5,000 13,300 -0.1
23/09/2022
2.76
 1,543,800 2.76 2.84 2.74 2,600 2,950 -0.0
22/09/2022
2.76
 1,201,600 2.62 2.76 2.60 27,500 2,140 0.2
21/09/2022
2.62
 603,900 2.63 2.67 2.60 2,100 12,500 -0.1
20/09/2022
2.63
 646,600 2.62 2.64 2.55 2,900 15,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |