Công ty Cổ phần Đầu tư Dịch vụ Hoàng Huy - Mã CK : HHS

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 3.13 0.00 (0.00%) 3.18 3.18 3.12 305,740 959,430,000 0 0
16/01/2020 3.13 -0.01 (-0.31%) 3.10 3.14 3.10 267,520 834,470,000 0 0
15/01/2020 3.14 0.09 (2.95%) 3.07 3.18 3.07 470,820 1,471,330,000 0 0
15/01/2020 3.14 0.09 (2.95%) 3.07 3.18 3.07 470,820 1,471,330,000 0 0
14/01/2020 3.05 0.03 (0.99%) 3.09 3.15 3.03 424,300 1,307,000,000 0 0
13/01/2020 3.02 -0.03 (-0.98%) 3.04 3.08 3.00 287,740 872,540,000 0 0
10/01/2020 3.05 -0.03 (-0.97%) 3.13 3.13 3.05 322,040 992,000,000 0 0
09/01/2020 3.08 0.01 (0.32%) 3.12 3.14 3.07 339,110 1,045,860,000 0 0
08/01/2020 3.07 -0.11 (-3.45%) 3.18 3.18 2.97 286,210 891,700,000 0 0
07/01/2020 3.18 0.03 (0.95%) 3.14 3.22 3.14 319,700 1,012,910,000 0 0
06/01/2020 3.15 -0.06 (-1.86%) 3.18 3.19 3.11 635,420 1,997,420,000 0 0
03/01/2020 3.21 -0.01 (-0.31%) 3.24 3.24 3.17 616,370 1,971,380,000 0 0
02/01/2020 3.22 0.09 (2.87%) 3.13 3.22 3.13 224,210 713,720,000 0 0
31/12/2019 3.13 -0.03 (-0.94%) 3.16 3.18 3.13 408,420 1,286,450,000 0 0
30/12/2019 3.16 0.00 (0.00%) 3.21 3.22 3.14 382,740 1,213,000,000 0 0
30/12/2019 3.16 0.00 (0.00%) 3.21 3.22 3.14 382,740 1,213,450,000 0 0
30/12/2019 3.16 0.00 (0.00%) 3.21 3.22 3.14 382,740 1,213,000,000 0 0
30/12/2019 3.16 0.00 (0.00%) 3.21 3.22 3.14 382,740 1,213,450,000 0 0
27/12/2019 3.16 -0.05 (-1.55%) 3.23 3.27 3.16 734,810 2,348,860,000 0 0
26/12/2019 3.21 -0.07 (-2.13%) 3.28 3.31 3.21 840,460 2,735,500,000 0 0
25/12/2019 3.28 0.00 (0.00%) 3.28 3.34 3.26 629,820 2,071,690,000 0 0
24/12/2019 3.28 -0.05 (-1.50%) 3.35 3.36 3.28 699,200 2,317,340,000 0 0
23/12/2019 3.33 0.06 (1.83%) 3.27 3.37 3.27 791,360 2,620,650,000 0 0