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)
19/09/2022
2.62
 887,900 2.71 2.75 2.57 0 64,900 -0.4
16/09/2022
2.71
 1,290,100 2.78 2.78 2.71 3,000 529,000 -3.1
15/09/2022
2.78
 311,300 2.78 2.82 2.76 700 36,100 0.1
14/09/2022
2.78
 703,000 2.77 2.83 2.70 18,000 2,002 0.0
13/09/2022
2.77
 301,200 2.77 2.79 2.76 1,039 23,105 0.0
12/09/2022
2.77
 522,900 2.75 2.84 2.76 9,200 0 -0.3
09/09/2022
2.75
 666,100 2.77 2.77 2.69 4,000 56,200 -0.3
08/09/2022
2.77
 959,200 2.78 2.84 2.73 23,700 18,700 0.0
07/09/2022
2.78
 1,226,500 2.95 2.96 2.78 13,000 75,200 -0.4
06/09/2022
2.95
 806,300 2.95 2.99 2.95 6,000 8,000 -0.0
05/09/2022
2.95
 679,000 2.98 2.99 2.94 5,100 28,500 -0.2
31/08/2022
2.98
 686,200 2.98 3.00 2.93 4,600 20,600 -0.1
30/08/2022
2.98
 663,300 2.99 3.03 2.94 2,900 64,800 -0.4
29/08/2022
2.99
 1,516,100 3.07 3.07 2.94 7,000 74,700 -0.4
26/08/2022
3.07
 1,927,500 3.07 3.17 3.07 7,600 6,100 0.0
25/08/2022
3.07
 1,463,100 3.03 3.09 3.03 51,900 0 0.3
24/08/2022
3.03
 668,500 3.01 3.06 2.99 40,900 0 0.3
23/08/2022
3.01
 774,100 2.95 3.01 2.88 29,600 8,000 0.1
22/08/2022
2.95
 774,200 3.03 3.03 2.94 6,000 71,300 -0.4
19/08/2022
3.03
 785,100 3.06 3.07 3.01 6,000 57,700 -0.3
18/08/2022
3.06
 1,729,700 3.09 3.09 3.03 606,900 37,900 3.8
17/08/2022
3.09
 1,171,400 3.12 3.14 3.08 1,400 21,900 -0.1
16/08/2022
3.12
 783,900 3.13 3.16 3.12 25,300 0 0.2
15/08/2022
3.13
 1,230,900 3.12 3.15 3.12 7,800 0 0.1
12/08/2022
3.12
 833,100 3.12 3.13 3.08 48,100 19,400 0.2
11/08/2022
3.12
 1,298,700 3.15 3.22 3.09 18,700 13,600 0.0
10/08/2022
3.15
 1,021,300 3.16 3.21 3.13 4,600 0 0.0
09/08/2022
3.16
 2,042,300 3.12 3.22 3.10 2,200 29,800 -0.2
08/08/2022
3.12
 702,900 3.12 3.17 3.11 7,200 27,800 -0.1
05/08/2022
3.12
 1,115,600 3.09 3.12 3.06 112,400 600 0.8
04/08/2022
3.09
 1,622,200 3.11 3.22 3.08 200 32,600 -0.2
03/08/2022
3.11
 1,665,900 3.07 3.15 3.04 23,500 0 0.2
02/08/2022
3.07
 2,464,700 2.96 3.12 2.94 36,000 400 0.2
01/08/2022
2.96
 1,011,300 2.90 2.98 2.90 46,800 3,600 0.3
29/07/2022
2.90
 844,500 2.94 2.98 2.90 20,500 400 0.1
28/07/2022
2.94
 1,769,200 2.87 2.96 2.91 286,900 0 1.8
27/07/2022
2.87
 687,900 2.84 2.87 2.80 29,900 18,300 0.1
26/07/2022
2.84
 1,303,900 2.87 2.88 2.84 13,000 18,900 -0.0
25/07/2022
2.87
 662,400 2.93 2.93 2.86 2,000 38,400 -0.2
22/07/2022
2.93
 668,400 2.91 2.96 2.91 43,600 46,800 0.2
21/07/2022
2.91
 1,110,500 2.99 3.01 2.91 1,200 11,000 -0.1
20/07/2022
2.99
 1,425,400 2.89 3.03 2.91 42,700 2,500 0.3
19/07/2022
2.89
 1,173,600 2.94 2.95 2.89 24,300 24,200 0.0
18/07/2022
2.94
 953,500 2.89 2.97 2.90 26,800 17,500 0.1
15/07/2022
2.89
 1,226,600 2.87 2.96 2.88 35,000 15,000 0.1
14/07/2022
2.87
 1,494,700 2.87 2.92 2.85 22,300 500 0.1
13/07/2022
2.87
 1,580,200 2.90 2.94 2.87 2,400 36,300 -0.2
12/07/2022
2.90
 1,389,700 2.73 2.90 2.76 38,400 43,200 -0.0
11/07/2022
2.73
 1,873,000 2.67 2.82 2.67 42,100 1,700 0.2
08/07/2022
2.67
 1,627,100 2.54 2.71 2.56 22,300 27,800 0.2
07/07/2022
2.54
 616,400 2.55 2.57 2.47 3,200 64,400 -0.3
06/07/2022
2.55
 747,600 2.59 2.61 2.54 22,000 38,900 -0.1
05/07/2022
2.59
 851,300 2.63 2.65 2.57 6,000 81,900 -0.4
04/07/2022
2.63
 684,100 2.57 2.67 2.60 9,200 17,100 -0.0
01/07/2022
2.57
 632,400 2.55 2.61 2.46 15,100 47,600 -0.2
30/06/2022
2.55
 925,600 2.67 2.73 2.55 11,300 88,300 -0.4
29/06/2022
2.67
 1,291,500 2.68 2.69 2.62 12,500 9,800 0.0
28/06/2022
2.68
 1,338,100 2.61 2.73 2.57 13,700 33,800 -0.1
27/06/2022
2.61
 1,052,300 2.48 2.64 2.44 88,700 0 0.5
24/06/2022
2.48
 808,500 2.46 2.51 2.45 38,800 0 0.2
23/06/2022
2.46
 757,700 2.43 2.48 2.41 43,600 46,800 -0.0
22/06/2022
2.43
 1,519,900 2.27 2.43 2.31 32,300 26,000 0.0
21/06/2022
2.27
 1,574,100 2.34 2.35 2.23 135,400 200 0.7
20/06/2022
2.34
 1,743,700 2.51 2.53 2.34 2,500 28,200 -0.1
17/06/2022
2.51
 2,313,700 2.70 2.70 2.51 10,700 76,500 -0.4
16/06/2022
2.70
 1,363,000 2.70 2.84 2.70 3,800 69,100 -0.4
15/06/2022
2.70
 3,266,000 2.90 2.97 2.69 1,700 189,500 -1.1
14/06/2022
2.90
 1,126,000 2.99 2.99 2.86 2,800 78,500 -0.5
13/06/2022
2.99
 2,413,800 3.21 3.21 2.99 600 129,700 -0.8
10/06/2022
3.21
 2,841,500 3.21 3.28 3.16 88,800 13,700 0.5
09/06/2022
3.21
 1,136,600 3.17 3.21 3.15 54,800 0 0.4
08/06/2022
3.17
 915,300 3.05 3.21 3.09 90,800 0 0.6
07/06/2022
3.05
 2,421,300 3.12 3.13 2.98 20,400 44,700 -0.2
06/06/2022
3.12
 2,024,800 3.29 3.29 3.12 17,900 18,000 0.0
03/06/2022
3.29
 1,061,800 3.29 3.32 3.23 51,000 9,800 0.3
02/06/2022
3.29
 1,975,100 3.39 3.45 3.26 10,500 85,200 -0.5
01/06/2022
3.39
 3,184,000 3.36 3.45 3.32 34,000 2,600 0.2
31/05/2022
3.36
 1,473,400 3.36 3.40 3.33 67,800 4,700 0.5
30/05/2022
3.36
 1,663,600 3.34 3.43 3.34 59,800 2,300 0.4
27/05/2022
3.34
 3,054,400 3.22 3.38 3.22 355,200 200 2.6
26/05/2022
3.22
 1,783,500 3.24 3.31 3.12 8,400 0 0.1
25/05/2022
3.24
 1,954,600 3.06 3.26 3.06 77,500 9,800 0.5
24/05/2022
3.06
 1,726,900 3.08 3.12 2.94 5,700 490,600 -3.2
23/05/2022
3.08
 977,300 3.16 3.22 3.04 22,600 32,600 -0.1
20/05/2022
3.16
 1,342,900 3.16 3.24 3.15 27,200 7,100 0.1
19/05/2022
3.16
 1,002,000 3.21 3.21 3.07 20,900 102,000 -0.6
18/05/2022
3.21
 1,275,900 3.10 3.26 3.13 55,500 15,700 0.3
17/05/2022
3.10
 1,333,500 2.90 3.10 2.89 69,100 12,300 0.4
16/05/2022
2.90
 1,683,400 2.87 3.04 2.88 346,100 14,200 2.1
13/05/2022
2.87
 2,207,800 3.08 3.15 2.87 43,100 39,200 0.0
12/05/2022
3.08
 1,351,100 3.31 3.31 3.08 2,000 75,700 -0.5
11/05/2022
3.31
 666,800 3.26 3.35 3.22 22,300 27,800 -0.0
10/05/2022
3.26
 1,035,600 3.21 3.26 3.04 82,300 14,200 0.5
09/05/2022
3.21
 2,286,600 3.45 3.45 3.21 44,500 18,200 0.2
06/05/2022
3.45
 1,163,400 3.59 3.59 3.45 13,400 59,600 -0.3
05/05/2022
3.59
 1,414,700 3.70 3.75 3.56 30,600 124,200 -0.7
04/05/2022
3.70
 1,678,000 3.71 3.76 3.68 43,100 72,400 -0.2
29/04/2022
3.71
 1,568,600 3.61 3.74 3.59 28,300 6,300 0.2
28/04/2022
3.61
 1,698,200 3.63 3.75 3.58 1,000 279,700 -2.2
27/04/2022
3.63
 1,766,200 3.47 3.64 3.35 2,200 146,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |