CTCP Đầu tư Dịch vụ Hoàng Huy (hhs)

8.79
-0.06
(-0.68%)
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)
07/07/2021
2.65
 2,841,500 2.73 2.77 2.59 46,000 110,300 -0.4
06/07/2021
2.73
 2,393,500 2.82 2.85 2.73 51,000 153,700 -0.7
05/07/2021
2.82
 2,361,300 2.90 2.90 2.81 1,000 176,400 -1.2
02/07/2021
2.90
 4,006,800 2.86 2.95 2.90 26,000 15,600 0.1
01/07/2021
2.86
 2,117,200 2.85 2.87 2.79 25,500 0 0.2
30/06/2021
2.85
 2,647,500 2.86 2.93 2.83 3,000 27,000 -0.2
29/06/2021
2.86
 2,314,100 2.89 2.90 2.86 51,700 154,700 -0.7
28/06/2021
2.89
 2,418,300 2.89 2.91 2.87 0 800 -0.0
25/06/2021
2.89
 1,975,500 2.86 2.90 2.85 0 3,900 -0.0
24/06/2021
2.86
 3,244,700 2.88 2.91 2.84 1,700 0 0.0
23/06/2021
2.88
 5,639,400 2.97 2.97 2.88 109,800 400 0.8
22/06/2021
2.97
 6,647,900 3.08 3.12 2.95 57,800 127,000 -0.5
21/06/2021
3.08
 5,994,000 3.05 3.22 3.08 28,000 41,800 -0.1
18/06/2021
3.05
 11,122,000 2.86 3.05 2.88 2,300 200 0.0
17/06/2021
2.86
 2,626,300 2.81 2.87 2.79 92,500 8,800 0.6
16/06/2021
2.81
 1,749,900 2.79 2.83 2.78 19,700 0 0.1
15/06/2021
2.79
 2,349,400 2.77 2.83 2.77 113,400 0 0.8
14/06/2021
2.77
 2,410,000 2.78 2.86 2.77 116,600 0 0.8
11/06/2021
2.78
 1,436,500 2.75 2.81 2.75 101,200 0 0.7
10/06/2021
2.75
 2,058,700 2.76 2.77 2.73 20,100 183,500 -1.1
09/06/2021
2.76
 2,577,900 2.75 2.79 2.71 40,000 143,600 -0.7
08/06/2021
2.75
 2,592,000 2.84 2.87 2.75 106,400 34,300 0.5
07/06/2021
2.84
 2,844,000 2.84 2.90 2.83 226,700 30,500 1.4
04/06/2021
2.84
 4,176,500 2.88 2.93 2.81 40,800 193,700 -1.1
03/06/2021
2.88
 3,786,900 2.79 2.90 2.82 220,400 36,400 1.3
02/06/2021
2.79
 1,989,300 2.73 2.82 2.73 350,000 2,000 2.4
01/06/2021
2.73
 2,476,400 2.73 2.75 2.71 0 69,100 -0.5
31/05/2021
2.73
 4,208,700 2.83 2.83 2.71 40,100 187,600 -1.0
28/05/2021
2.83
 1,714,100 2.81 2.87 2.81 0 77,300 -0.5
27/05/2021
2.81
 2,417,900 2.84 2.92 2.81 7,700 62,500 -0.4
26/05/2021
2.84
 4,570,800 2.81 2.93 2.79 414,600 40,200 2.6
25/05/2021
2.81
 2,182,800 2.80 2.85 2.81 31,100 0 0.2
24/05/2021
2.80
 1,814,800 2.75 2.86 2.80 1,600 0 0.0
21/05/2021
2.75
 1,961,200 2.75 2.87 2.71 33,500 51,000 -0.1
20/05/2021
2.75
 3,233,200 2.82 2.82 2.75 31,000 118,700 -0.6
19/05/2021
2.82
 1,982,100 2.84 2.87 2.82 0 18,600 -0.1
18/05/2021
2.84
 2,546,700 2.89 2.91 2.84 2,200 131,500 -0.9
17/05/2021
2.89
 3,095,600 2.90 2.93 2.89 51,000 90,300 -0.3
14/05/2021
2.90
 2,517,900 2.89 2.94 2.89 500 73,900 -0.5
13/05/2021
2.89
 2,376,700 2.95 2.97 2.89 1,000 73,000 -0.5
12/05/2021
2.95
 4,184,400 2.89 2.97 2.89 1,000 20,100 -0.1
11/05/2021
2.89
 4,328,800 2.74 2.91 2.79 71,500 28,600 0.3
10/05/2021
2.74
 2,246,300 2.74 2.77 2.71 1,700 21,700 -0.1
07/05/2021
2.74
 2,922,800 2.79 2.82 2.71 23,600 101,700 -0.5
06/05/2021
2.79
 2,955,600 2.79 2.91 2.79 20,000 50,000 -0.2
05/05/2021
2.79
 3,163,900 2.74 2.85 2.75 89,300 16,400 0.5
04/05/2021
2.74
 2,628,100 2.80 2.80 2.67 12,000 74,500 -0.4
29/04/2021
2.80
 2,033,100 2.79 2.83 2.79 300 40,300 -0.3
28/04/2021
2.79
 1,958,700 2.79 2.85 2.73 60,500 0 0.4
27/04/2021
2.79
 1,460,800 2.79 2.83 2.74 108,800 0 0.7
26/04/2021
2.79
 3,267,800 2.86 2.89 2.77 6,500 143,600 -0.9
23/04/2021
2.86
 3,973,600 2.79 2.93 2.74 293,800 46,500 1.7
22/04/2021
2.79
 4,382,400 2.95 2.95 2.79 45,500 148,600 -0.7
20/04/2021
2.95
 4,591,300 3.01 3.07 2.93 3,100 109,300 -0.8
19/04/2021
3.01
 3,597,900 3.05 3.05 2.93 27,900 239,500 -1.5
16/04/2021
3.05
 6,793,100 3.19 3.20 3.00 68,400 159,700 -0.7
15/04/2021
3.19
 8,075,500 3.21 3.24 3.18 478,300 37,000 3.5
14/04/2021
3.21
 6,544,500 3.20 3.24 3.14 173,400 224,900 -0.4
13/04/2021
3.20
 7,496,900 3.32 3.36 3.18 147,800 35,000 0.9
12/04/2021
3.32
 9,676,900 3.18 3.36 3.16 239,100 19,500 1.8
09/04/2021
3.18
 5,724,700 3.20 3.20 3.15 0 150,700 -1.2
08/04/2021
3.20
 4,570,000 3.20 3.28 3.18 14,500 230,000 -1.7
07/04/2021
3.20
 5,660,100 3.14 3.24 3.17 300,200 300 2.3
06/04/2021
3.14
 8,999,000 3.16 3.21 3.12 349,900 20,700 2.5
05/04/2021
3.16
 8,313,000 3.25 3.25 3.13 107,500 109,200 -0.0
02/04/2021
3.25
 10,771,600 3.17 3.39 3.24 182,100 528,700 -2.9
01/04/2021
3.17
 8,833,200 2.96 3.17 3.10 12,500 40,600 -0.2
31/03/2021
2.96
 12,868,000 2.77 2.96 2.79 91,100 28,300 0.4
30/03/2021
2.77
 4,189,200 2.74 2.79 2.75 83,800 9,800 0.5
29/03/2021
2.74
 4,248,700 2.65 2.74 2.66 83,400 1,800 0.5
26/03/2021
2.65
 3,241,800 2.69 2.69 2.51 0 108,300 -0.7
25/03/2021
2.69
 3,759,900 2.67 2.73 2.67 300 168,200 -1.1
24/03/2021
2.67
 4,042,200 2.74 2.74 2.63 0 207,400 -1.4
23/03/2021
2.74
 4,121,400 2.76 2.81 2.74 400 87,300 -0.6
22/03/2021
2.76
 2,905,000 2.76 2.82 2.76 10,300 45,100 -0.2
19/03/2021
2.76
 3,355,100 2.77 2.78 2.71 3,000 54,900 -0.3
18/03/2021
2.77
 3,937,600 2.75 2.81 2.74 1,200 82,000 -0.5
17/03/2021
2.75
 5,234,400 2.81 2.86 2.75 1,300 234,900 -1.6
16/03/2021
2.81
 8,319,900 2.79 2.88 2.81 93,200 177,300 -0.6
15/03/2021
2.79
 4,756,200 2.77 2.84 2.77 5,700 31,600 -0.2
12/03/2021
2.77
 5,278,600 2.67 2.79 2.68 9,700 42,100 -0.2
11/03/2021
2.67
 4,564,900 2.65 2.70 2.66 15,600 53,100 -0.2
10/03/2021
2.65
 4,568,900 2.61 2.69 2.61 86,800 1,400 0.5
09/03/2021
2.61
 4,154,900 2.64 2.69 2.61 46,900 28,800 0.1
08/03/2021
2.64
 5,035,800 2.65 2.72 2.63 900 206,600 -1.3
05/03/2021
2.65
 3,452,800 2.51 2.66 2.52 24,200 60,100 -0.2
04/03/2021
2.51
 5,659,400 2.58 2.71 2.51 60,300 453,400 -2.5
03/03/2021
2.58
 6,262,300 2.52 2.59 2.50 6,000 1,148,900 -7.0
02/03/2021
2.52
 3,757,200 2.51 2.56 2.49 47,900 864,100 -5.0
01/03/2021
2.51
 2,818,000 2.50 2.56 2.50 2,000 18,100 -0.1
26/02/2021
2.50
 2,862,600 2.49 2.50 2.44 8,300 6,000 0.0
25/02/2021
2.49
 2,884,700 2.46 2.54 2.46 15,300 68,600 -0.3
24/02/2021
2.46
 3,608,100 2.55 2.59 2.44 1,100 150,000 -0.9
23/02/2021
2.55
 3,202,100 2.52 2.60 2.51 53,100 0 0.3
22/02/2021
2.52
 2,916,500 2.55 2.58 2.51 0 165,300 -1.0
19/02/2021
2.55
 2,519,900 2.59 2.64 2.53 3,000 101,200 -0.6
18/02/2021
2.59
 3,931,200 2.50 2.66 2.48 100 251,100 -1.6
17/02/2021
2.50
 2,948,200 2.34 2.50 2.36 71,700 38,500 0.2
09/02/2021
2.34
 1,987,500 2.22 2.34 2.22 62,500 57,800 0.0
08/02/2021
2.22
 3,785,300 2.36 2.40 2.22 1,800 317,600 -1.8

Chính sách bảo mật | Điều khoản sử dụng |