Hoang Huy Investment Services JSC (HHS)

HHS
🏛️ Vietnam →
18,000.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11,650.00 11,650.00 11,100.00 11,150.00 5.0M
2021-12-30 11,650.00 11,750.00 11,450.00 11,550.00 4.1M
2021-12-29 12,000.00 12,000.00 11,600.00 11,600.00 4.4M
2021-12-28 12,100.00 12,250.00 11,750.00 12,000.00 7.2M
2021-12-27 11,550.00 12,200.00 11,300.00 12,000.00 7.3M
2021-12-24 12,000.00 12,200.00 11,500.00 11,550.00 6.8M
2021-12-23 12,000.00 12,300.00 11,500.00 12,100.00 7.8M
2021-12-22 11,400.00 11,800.00 11,400.00 11,800.00 11.8M
2021-12-21 10,683.80 11,282.00 10,299.10 11,068.40 12.5M
2021-12-20 10,812.00 10,982.90 10,341.90 10,683.80 4.8M
2021-12-17 11,196.60 11,324.80 10,812.00 10,812.00 6.8M
2021-12-16 10,341.90 10,897.40 10,170.90 10,897.40 13.5M
2021-12-15 10,085.50 10,256.40 10,000.00 10,213.70 5.4M
2021-12-14 10,512.80 10,641.00 9,957.30 10,085.50 6.3M
2021-12-13 10,256.40 10,341.90 10,085.50 10,341.90 7.5M
2021-12-10 9,871.80 9,957.30 9,572.60 9,700.90 3.3M
2021-12-09 9,572.60 10,085.50 9,487.20 9,829.10 5.6M
2021-12-08 9,658.10 9,829.10 9,401.70 9,658.10 4.4M
2021-12-07 9,145.30 9,487.20 8,888.90 9,487.20 4.4M
2021-12-06 9,572.60 9,743.60 8,888.90 8,888.90 8.7M
2021-12-03 10,213.70 10,299.10 9,529.90 9,529.90 7.9M
2021-12-02 10,299.10 10,512.80 10,170.90 10,213.70 4.4M
2021-12-01 10,427.30 10,683.80 10,128.20 10,256.40 6.0M
2021-11-30 10,384.60 10,769.20 10,128.20 10,470.10 9.9M
2021-11-29 9,444.40 10,341.90 9,444.40 10,213.70 6.4M
2021-11-26 10,341.90 10,427.30 9,700.90 9,914.50 6.8M
2021-11-25 9,401.70 10,042.70 9,230.80 10,042.70 7.8M
2021-11-24 9,743.60 9,871.80 9,316.20 9,401.70 6.9M
2021-11-23 8,974.40 9,658.10 8,974.40 9,401.70 12.4M
2021-11-22 10,299.10 10,299.10 9,615.40 9,615.40 9.9M
2021-11-19 11,025.60 11,025.60 9,829.10 10,299.10 14.5M
2021-11-18 10,170.90 10,555.60 10,170.90 10,555.60 9.4M
2021-11-17 9,188.00 9,871.80 9,059.80 9,871.80 9.3M
2021-11-16 9,401.70 10,128.20 9,188.00 9,230.80 14.5M
2021-11-15 9,871.80 9,871.80 9,230.80 9,871.80 10.5M
2021-11-12 9,145.30 9,230.80 8,931.60 9,230.80 8.0M
2021-11-11 8,119.70 8,632.50 8,076.90 8,632.50 10.0M
2021-11-10 7,940.20 8,111.10 7,880.30 8,068.40 4.5M
2021-11-09 8,196.60 8,196.60 7,863.20 7,948.70 5.5M
2021-11-08 7,863.20 8,205.10 7,812.00 8,076.90 9.0M
2021-11-05 7,641.00 7,786.30 7,632.50 7,760.70 4.5M
2021-11-04 7,282.10 7,564.10 7,273.50 7,529.90 5.9M
2021-11-03 7,777.80 7,863.20 7,265.00 7,282.10 13.4M
2021-11-02 7,846.20 7,948.70 7,717.90 7,735.00 8.2M
2021-11-01 7,777.80 8,034.20 7,692.30 7,846.20 7.4M
2021-10-29 7,299.10 7,675.20 7,265.00 7,649.60 8.2M
2021-10-28 6,914.50 7,324.80 6,863.20 7,230.80 13.1M
2021-10-27 6,829.10 6,957.30 6,820.50 6,846.20 5.2M
2021-10-26 6,837.60 6,888.90 6,666.70 6,794.90 6.0M
2021-10-25 6,649.60 6,906.00 6,632.50 6,837.60 8.1M
2021-10-22 6,435.90 6,581.20 6,427.30 6,538.50 6.0M
2021-10-21 6,504.30 6,538.50 6,367.50 6,427.30 4.2M
2021-10-20 6,179.50 6,410.30 6,179.50 6,410.30 7.6M
2021-10-19 6,153.80 6,230.80 6,128.20 6,145.30 2.9M
2021-10-18 6,153.80 6,239.30 6,111.10 6,136.80 2.9M
2021-10-15 6,136.80 6,265.00 6,102.60 6,153.80 3.6M
2021-10-14 6,085.50 6,196.60 6,059.80 6,119.70 3.2M
2021-10-13 6,017.10 6,153.80 6,017.10 6,042.70 3.0M
2021-10-12 6,076.90 6,111.10 6,000.00 6,008.50 3.5M
2021-10-11 6,111.10 6,145.30 6,017.10 6,051.30 3.7M
2021-10-08 6,307.70 6,307.70 6,085.50 6,085.50 4.3M
2021-10-07 6,068.40 6,316.20 6,051.30 6,222.20 5.6M
2021-10-06 5,982.90 6,102.60 5,974.40 6,042.70 4.6M
2021-10-05 6,025.60 6,034.20 5,923.10 5,923.10 2.8M
2021-10-04 5,692.30 6,042.70 5,692.30 5,940.20 4.9M
2021-10-01 5,649.60 5,786.30 5,623.90 5,683.80 2.6M
2021-09-30 5,709.40 5,812.00 5,623.90 5,666.70 1.7M
2021-09-29 5,641.00 5,675.20 5,555.60 5,658.10 1.6M
2021-09-28 5,555.60 5,675.20 5,470.10 5,632.50 3.9M
2021-09-27 5,906.00 5,940.20 5,598.30 5,598.30 6.8M
2021-09-24 5,923.10 6,085.50 5,846.20 5,940.20 4.1M
2021-09-23 6,529.90 6,529.90 5,914.50 5,914.50 9.9M
2021-09-22 5,897.40 6,111.10 5,735.00 6,111.10 9.9M
2021-09-21 5,658.10 5,743.60 5,589.70 5,717.90 3.8M
2021-09-20 5,743.60 5,863.20 5,700.90 5,735.00 4.6M
2021-09-17 5,658.10 5,769.20 5,658.10 5,700.90 2.5M
2021-09-16 5,812.00 5,829.10 5,675.20 5,700.90 2.8M
2021-09-15 5,547.00 5,854.70 5,495.70 5,769.20 6.7M
2021-09-14 5,512.80 5,555.60 5,478.60 5,512.80 2.5M
2021-09-13 5,606.80 5,623.90 5,504.30 5,529.90 2.9M
2021-09-10 5,555.60 5,658.10 5,521.40 5,521.40 3.0M
2021-09-09 5,324.80 5,453.00 5,316.20 5,376.10 1.7M
2021-09-08 5,478.60 5,521.40 5,299.10 5,316.20 4.3M
2021-09-07 5,760.70 5,786.30 5,512.80 5,521.40 3.0M
2021-09-06 5,649.60 5,820.50 5,649.60 5,760.70 3.0M
2021-09-01 5,512.80 5,692.30 5,470.10 5,641.00 4.5M
2021-08-31 5,324.80 5,632.50 5,307.70 5,487.20 4.4M
2021-08-30 5,222.20 5,376.10 5,196.60 5,307.70 2.4M
2021-08-27 5,111.10 5,170.90 5,042.70 5,128.20 1.7M
2021-08-26 5,128.20 5,213.70 5,085.50 5,128.20 1.2M
2021-08-25 5,094.00 5,128.20 5,042.70 5,119.70 1.5M
2021-08-24 5,170.90 5,213.70 5,042.70 5,119.70 1.6M
2021-08-23 5,282.10 5,290.60 5,136.80 5,136.80 2.1M
2021-08-20 5,384.60 5,418.80 5,136.80 5,290.60 3.6M
2021-08-19 5,384.60 5,410.30 5,367.50 5,367.50 1.8M
2021-08-18 5,376.10 5,453.00 5,376.10 5,384.60 1.7M
2021-08-17 5,470.10 5,470.10 5,359.00 5,418.80 2.0M
2021-08-16 5,384.60 5,487.20 5,367.50 5,427.30 2.7M
2021-08-13 5,435.90 5,444.40 5,299.10 5,367.50 2.3M
2021-08-12 5,410.30 5,538.50 5,359.00 5,427.30 2.2M
2021-08-11 5,435.90 5,444.40 5,367.50 5,410.30 2.2M
2021-08-10 5,307.70 5,435.90 5,299.10 5,350.40 2.4M
2021-08-09 5,230.80 5,307.70 5,222.20 5,282.10 1.9M
2021-08-06 5,324.80 5,367.50 5,265.00 5,290.60 2.7M
2021-08-05 5,188.00 5,341.90 5,170.90 5,333.30 2.1M
2021-08-04 5,128.20 5,273.50 5,111.10 5,205.10 2.7M
2021-08-03 5,085.50 5,128.20 5,076.90 5,102.60 1.7M
2021-08-02 5,085.50 5,128.20 5,059.80 5,085.50 1.5M
2021-07-30 5,128.20 5,162.40 5,068.40 5,094.00 2.1M
2021-07-29 5,128.20 5,196.60 5,076.90 5,094.00 1.7M
2021-07-28 5,068.40 5,162.40 5,068.40 5,128.20 1.4M
2021-07-27 5,102.60 5,205.10 5,068.40 5,068.40 1.4M
2021-07-26 5,042.70 5,111.10 4,957.30 5,051.30 0.8M
2021-07-23 5,068.40 5,128.20 5,000.00 5,042.70 1.6M
2021-07-22 4,957.30 5,128.20 4,957.30 5,068.40 1.7M
2021-07-21 4,982.90 5,034.20 4,940.20 4,957.30 0.7M
2021-07-20 4,812.00 4,982.90 4,786.30 4,957.30 1.4M
2021-07-19 4,880.30 5,051.30 4,786.30 4,812.00 2.0M
2021-07-16 5,179.50 5,256.40 5,145.30 5,145.30 1.6M
2021-07-15 5,068.40 5,213.70 5,068.40 5,170.90 1.2M
2021-07-14 5,196.60 5,282.10 5,000.00 5,128.20 1.4M
2021-07-13 5,042.70 5,213.70 4,914.50 5,213.70 2.3M
2021-07-12 5,299.10 5,341.90 4,931.60 4,931.60 4.8M
2021-07-09 5,495.70 5,606.80 5,299.10 5,299.10 2.7M
2021-07-08 5,564.10 5,709.40 5,478.60 5,555.60 2.4M
2021-07-07 5,683.80 5,769.20 5,393.20 5,512.80 3.3M
2021-07-06 5,871.80 5,940.20 5,683.80 5,683.80 2.8M
2021-07-05 6,034.20 6,034.20 5,854.70 5,871.80 2.8M
2021-07-02 6,068.40 6,153.80 6,034.20 6,034.20 4.7M
2021-07-01 5,965.80 5,974.40 5,812.00 5,948.70 2.5M
2021-06-30 5,948.70 6,094.00 5,888.90 5,940.20 3.1M
2021-06-29 6,025.60 6,051.30 5,948.70 5,948.70 2.7M
2021-06-28 6,059.80 6,068.40 5,982.90 6,025.60 2.8M
2021-06-25 5,957.30 6,034.20 5,940.20 6,025.60 2.3M
2021-06-24 6,008.50 6,068.40 5,923.10 5,948.70 3.8M
2021-06-23 6,153.80 6,196.60 5,991.50 6,008.50 6.6M
2021-06-22 6,470.10 6,495.70 6,153.80 6,179.50 7.8M
2021-06-21 6,410.30 6,717.90 6,410.30 6,410.30 7.0M
2021-06-18 6,025.60 6,359.00 5,991.50 6,359.00 13.0M
2021-06-17 5,812.00 5,974.40 5,803.40 5,948.70 3.1M
2021-06-16 5,880.30 5,897.40 5,786.30 5,846.20 2.0M
2021-06-15 5,769.20 5,888.90 5,769.20 5,812.00 2.7M
2021-06-14 5,812.00 5,965.80 5,760.70 5,769.20 2.8M
2021-06-11 5,735.00 5,854.70 5,726.50 5,794.90 1.7M
2021-06-10 5,769.20 5,769.20 5,683.80 5,735.00 2.4M
2021-06-09 5,812.00 5,820.50 5,641.00 5,743.60 3.0M
2021-06-08 5,906.00 5,982.90 5,726.50 5,726.50 3.0M
2021-06-07 5,948.70 6,034.20 5,897.40 5,906.00 3.3M
2021-06-04 6,059.80 6,102.60 5,863.20 5,923.10 4.9M
2021-06-03 5,871.80 6,034.20 5,871.80 6,000.00 4.4M
2021-06-02 5,692.30 5,871.80 5,692.30 5,812.00 2.3M
2021-06-01 5,726.50 5,735.00 5,649.60 5,692.30 2.9M
2021-05-31 5,820.50 5,820.50 5,649.60 5,692.30 4.9M
2021-05-28 5,982.90 5,982.90 5,863.20 5,897.40 2.0M
2021-05-27 5,982.90 6,085.50 5,854.70 5,854.70 2.8M
2021-05-26 5,854.70 6,102.60 5,812.00 5,923.10 5.3M
2021-05-25 5,880.30 5,931.60 5,854.70 5,854.70 2.6M
2021-05-24 5,940.20 5,948.70 5,829.10 5,829.10 2.1M
2021-05-21 5,709.40 5,982.90 5,649.60 5,735.00 2.3M
2021-05-20 5,880.30 5,880.30 5,726.50 5,726.50 3.8M
2021-05-19 5,923.10 5,982.90 5,871.80 5,880.30 2.3M
2021-05-18 6,008.50 6,059.80 5,923.10 5,923.10 3.0M
2021-05-17 6,102.60 6,111.10 6,025.60 6,025.60 3.6M
2021-05-14 6,068.40 6,128.20 6,017.10 6,034.20 2.9M
2021-05-13 6,119.70 6,179.50 6,025.60 6,025.60 2.8M
2021-05-12 6,025.60 6,188.00 6,017.10 6,153.80 4.9M
2021-05-11 5,948.70 6,068.40 5,812.00 6,025.60 5.1M
2021-05-10 5,709.40 5,769.20 5,641.00 5,709.40 2.6M
2021-05-07 5,812.00 5,871.80 5,641.00 5,709.40 3.4M
2021-05-06 5,897.40 6,068.40 5,812.00 5,812.00 3.5M
2021-05-05 5,769.20 5,931.60 5,726.50 5,803.40 3.7M
2021-05-04 5,564.10 5,769.20 5,564.10 5,709.40 3.1M
2021-04-29 5,897.40 5,897.40 5,812.00 5,837.60 2.4M
2021-04-28 5,803.40 5,940.20 5,692.30 5,812.00 2.3M
2021-04-27 5,812.00 5,888.90 5,709.40 5,812.00 1.7M
2021-04-26 5,982.90 6,025.60 5,769.20 5,812.00 3.8M
2021-04-23 5,726.50 6,102.60 5,700.90 5,957.30 4.6M
2021-04-22 6,068.40 6,145.30 5,812.00 5,812.00 5.1M
2021-04-20 6,265.00 6,393.20 6,111.10 6,153.80 5.4M
2021-04-19 6,324.80 6,350.40 6,111.10 6,265.00 4.2M
2021-04-16 6,581.20 6,658.10 6,239.30 6,359.00 7.9M
2021-04-15 6,675.20 6,743.60 6,615.40 6,641.00 9.4M
2021-04-14 6,589.70 6,743.60 6,538.50 6,683.80 7.7M
2021-04-13 6,923.10 6,991.50 6,632.50 6,658.10 8.8M
2021-04-12 6,649.60 7,008.50 6,589.70 6,906.00 11.3M
2021-04-09 6,649.60 6,658.10 6,564.10 6,615.40 6.7M
2021-04-08 6,829.10 6,829.10 6,632.50 6,666.70 5.3M
2021-04-07 6,623.90 6,752.10 6,598.30 6,666.70 6.6M
2021-04-06 6,572.60 6,692.30 6,504.30 6,538.50 10.5M
2021-04-05 6,709.40 6,735.00 6,521.40 6,581.20 9.7M
2021-04-02 7,059.80 7,059.80 6,752.10 6,760.70 12.6M
2021-04-01 6,495.70 6,598.30 6,461.50 6,598.30 10.3M
2021-03-31 5,854.70 6,170.90 5,812.00 6,170.90 15.1M
2021-03-30 5,769.20 5,812.00 5,726.50 5,769.20 4.9M
2021-03-29 5,538.50 5,717.90 5,538.50 5,717.90 5.0M
2021-03-26 5,555.60 5,606.80 5,230.80 5,512.80 3.8M
2021-03-25 5,641.00 5,692.30 5,555.60 5,606.80 4.4M
2021-03-24 5,658.10 5,692.30 5,470.10 5,555.60 4.7M
2021-03-23 5,752.10 5,863.20 5,709.40 5,717.90 4.8M
2021-03-22 5,752.10 5,880.30 5,752.10 5,752.10 3.4M
2021-03-19 5,752.10 5,794.90 5,649.60 5,752.10 3.9M
2021-03-18 5,769.20 5,846.20 5,700.90 5,760.70 4.6M
2021-03-17 5,888.90 5,948.70 5,735.00 5,735.00 6.1M
2021-03-16 5,982.90 6,008.50 5,863.20 5,863.20 9.7M
2021-03-15 5,854.70 5,906.00 5,769.20 5,803.40 5.6M
2021-03-12 5,632.50 5,812.00 5,572.60 5,760.70 6.2M
2021-03-11 5,598.30 5,632.50 5,547.00 5,564.10 5.3M
2021-03-10 5,470.10 5,598.30 5,427.30 5,521.40 5.3M
2021-03-09 5,495.70 5,598.30 5,427.30 5,444.40 4.9M
2021-03-08 5,606.80 5,658.10 5,487.20 5,495.70 5.9M
2021-03-05 5,265.00 5,547.00 5,256.40 5,521.40 4.0M
2021-03-04 5,470.10 5,641.00 5,230.80 5,230.80 6.6M
2021-03-03 5,230.80 5,401.70 5,205.10 5,376.10 7.3M
2021-03-02 5,324.80 5,324.80 5,196.60 5,247.90 4.4M
2021-03-01 5,213.70 5,333.30 5,213.70 5,222.20 3.3M
2021-02-26 5,085.50 5,205.10 5,085.50 5,205.10 3.3M
2021-02-25 5,256.40 5,282.10 5,128.20 5,179.50 3.4M
2021-02-24 5,384.60 5,393.20 5,085.50 5,128.20 4.2M
2021-02-23 5,265.00 5,410.30 5,222.20 5,307.70 3.7M
2021-02-22 5,341.90 5,376.10 5,222.20 5,247.90 3.4M
2021-02-19 5,299.10 5,504.30 5,265.00 5,316.20 2.9M
2021-02-18 5,213.70 5,538.50 5,170.90 5,401.70 4.6M
2021-02-17 4,948.70 5,205.10 4,906.00 5,205.10 3.4M
2021-02-09 4,615.40 4,871.80 4,615.40 4,871.80 2.3M
2021-02-08 4,957.30 4,991.50 4,615.40 4,615.40 4.4M
2021-02-05 4,846.20 4,991.50 4,812.00 4,914.50 3.4M
2021-02-04 4,854.70 4,948.70 4,700.90 4,777.80 3.4M
2021-02-03 4,547.00 4,846.20 4,521.40 4,829.10 4.9M
2021-02-02 4,444.40 4,547.00 4,273.50 4,547.00 4.1M
2021-02-01 4,820.50 4,914.50 4,487.20 4,487.20 5.9M
2021-01-29 4,427.30 4,957.30 4,427.30 4,820.50 8.0M
2021-01-28 4,752.10 4,957.30 4,752.10 4,752.10 5.3M
2021-01-27 5,384.60 5,512.80 5,102.60 5,102.60 7.6M
2021-01-26 5,914.50 5,923.10 5,478.60 5,478.60 9.5M
2021-01-25 5,888.90 6,076.90 5,812.00 5,888.90 6.1M
2021-01-22 6,025.60 6,128.20 5,897.40 5,897.40 7.2M
2021-01-21 5,948.70 6,068.40 5,692.30 6,068.40 7.4M
2021-01-20 5,957.30 6,017.10 5,547.00 5,829.10 6.7M
2021-01-19 6,393.20 6,435.90 5,948.70 5,957.30 8.4M
2021-01-18 6,153.80 6,427.30 6,068.40 6,393.20 8.6M
2021-01-15 5,863.20 6,042.70 5,769.20 6,008.50 5.5M
2021-01-14 5,641.00 5,803.40 5,581.20 5,735.00 7.8M
2021-01-13 5,982.90 5,982.90 5,555.60 5,555.60 9.3M
2021-01-12 5,854.70 5,957.30 5,769.20 5,940.20 7.4M
2021-01-11 5,623.90 5,863.20 5,555.60 5,812.00 9.9M
2021-01-08 5,418.80 5,700.90 5,359.00 5,512.80 7.9M
2021-01-07 5,418.80 5,470.10 5,341.90 5,376.10 5.5M
2021-01-06 5,299.10 5,623.90 5,265.00 5,350.40 8.5M
2021-01-05 5,247.90 5,367.50 5,247.90 5,299.10 6.1M
2021-01-04 5,256.40 5,470.10 5,153.80 5,324.80 6.4M