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
2023-12-29 6,849.10 6,867.90 6,792.50 6,792.50 1.7M
2023-12-28 6,886.80 6,915.10 6,811.30 6,811.30 2.5M
2023-12-27 6,792.50 6,971.70 6,783.00 6,886.80 2.2M
2023-12-26 6,877.40 6,877.40 6,764.10 6,792.50 2.3M
2023-12-25 6,820.80 6,924.50 6,698.10 6,792.50 2.9M
2023-12-22 6,962.30 7,075.50 6,764.10 6,830.20 3.0M
2023-12-21 6,754.70 6,990.60 6,698.10 6,934.00 3.5M
2023-12-20 6,830.20 6,924.50 6,650.90 6,792.50 3.5M
2023-12-19 7,075.50 7,207.50 6,613.20 6,811.30 5.1M
2023-12-18 6,603.80 6,981.10 6,556.60 6,981.10 12.7M
2023-12-15 6,292.50 6,584.90 6,292.50 6,528.30 3.6M
2023-12-14 6,405.70 6,415.10 6,292.50 6,292.50 2.1M
2023-12-13 6,415.10 6,471.70 6,283.00 6,283.00 3.9M
2023-12-12 6,377.40 6,443.40 6,349.10 6,405.70 2.1M
2023-12-11 6,396.20 6,500.00 6,330.20 6,349.10 2.2M
2023-12-08 6,283.00 6,650.90 6,283.00 6,377.40 4.1M
2023-12-07 6,358.50 6,396.20 6,141.50 6,283.00 4.0M
2023-12-06 6,141.50 6,471.70 6,132.10 6,339.60 4.1M
2023-12-05 6,113.20 6,160.40 6,075.50 6,141.50 3.1M
2023-12-04 5,990.60 6,113.20 5,886.80 6,094.30 4.2M
2023-12-01 5,934.00 5,934.00 5,820.80 5,858.50 1.2M
2023-11-30 5,849.10 5,990.60 5,849.10 5,867.90 1.6M
2023-11-29 5,849.10 5,905.70 5,820.80 5,849.10 1.4M
2023-11-28 5,792.50 5,839.60 5,688.70 5,839.60 1.2M
2023-11-27 5,971.70 5,971.70 5,773.60 5,792.50 0.9M
2023-11-24 5,943.40 5,962.30 5,717.00 5,849.10 3.0M
2023-11-23 6,084.90 6,226.40 5,943.40 5,943.40 3.7M
2023-11-22 6,075.50 6,132.10 5,990.60 6,056.60 1.5M
2023-11-21 6,037.70 6,141.50 6,000.00 6,056.60 1.6M
2023-11-20 5,830.20 6,056.60 5,801.90 6,028.30 1.6M
2023-11-17 5,962.30 6,207.50 5,896.20 5,934.00 6.3M
2023-11-16 5,811.30 5,915.10 5,726.40 5,915.10 1.1M
2023-11-15 5,943.40 5,962.30 5,801.90 5,830.20 2.4M
2023-11-14 5,867.90 5,905.70 5,773.60 5,811.30 1.3M
2023-11-13 5,773.60 5,971.70 5,745.30 5,783.00 1.9M
2023-11-10 5,830.20 5,990.60 5,754.70 5,830.20 2.2M
2023-11-09 5,773.60 5,943.40 5,735.80 5,849.10 2.7M
2023-11-08 5,415.10 5,754.70 5,396.20 5,754.70 1.7M
2023-11-07 5,386.80 5,462.30 5,377.40 5,386.80 1.1M
2023-11-06 5,452.80 5,490.60 5,377.40 5,424.50 0.8M
2023-11-03 5,452.80 5,528.30 5,367.90 5,415.10 1.5M
2023-11-02 5,113.20 5,358.50 5,113.20 5,358.50 1.7M
2023-11-01 4,905.70 5,113.20 4,858.50 5,009.40 2.1M
2023-10-31 5,349.10 5,349.10 4,877.40 4,905.70 2.7M
2023-10-30 5,490.60 5,518.90 5,235.80 5,235.80 1.0M
2023-10-27 5,471.70 5,594.30 5,235.80 5,490.60 1.9M
2023-10-26 5,820.80 5,849.10 5,471.70 5,471.70 4.6M
2023-10-25 6,009.40 6,018.90 5,877.40 5,877.40 1.2M
2023-10-24 5,877.40 5,952.80 5,849.10 5,952.80 1.8M
2023-10-23 5,896.20 5,952.80 5,820.80 5,849.10 1.1M
2023-10-20 5,735.80 5,896.20 5,707.50 5,849.10 1.6M
2023-10-19 5,867.90 5,867.90 5,660.40 5,717.00 1.7M
2023-10-18 5,990.60 6,037.70 5,575.50 5,830.20 2.9M
2023-10-17 6,198.10 6,207.50 5,990.60 5,990.60 1.2M
2023-10-16 6,094.30 6,245.30 6,084.90 6,160.40 2.5M
2023-10-13 6,000.00 6,113.20 5,896.20 6,037.70 2.1M
2023-10-12 6,179.20 6,217.00 6,066.00 6,084.90 1.9M
2023-10-11 6,037.70 6,084.90 5,943.40 6,075.50 1.6M
2023-10-10 6,113.20 6,150.90 6,009.40 6,037.70 2.1M
2023-10-09 6,037.70 6,084.90 5,943.40 6,084.90 1.6M
2023-10-06 5,660.40 6,037.70 5,660.40 6,028.30 3.6M
2023-10-05 5,717.00 5,773.60 5,584.90 5,660.40 2.1M
2023-10-04 5,471.70 5,783.00 5,471.70 5,679.20 1.7M
2023-10-03 5,943.40 5,943.40 5,603.80 5,603.80 4.0M
2023-10-02 5,915.10 6,037.70 5,849.10 6,018.90 2.3M
2023-09-29 6,084.90 6,084.90 5,905.70 5,924.50 2.4M
2023-09-28 6,037.70 6,113.20 5,886.80 6,009.40 1.5M
2023-09-27 5,849.10 6,122.60 5,566.00 6,122.60 5.7M
2023-09-26 6,226.40 6,405.70 5,886.80 5,886.80 6.0M
2023-09-25 6,792.50 6,886.80 6,320.80 6,320.80 8.8M
2023-09-22 7,075.50 7,169.80 6,773.60 6,792.50 6.2M
2023-09-21 7,066.00 7,405.70 7,009.40 7,283.00 11.3M
2023-09-20 6,971.70 7,056.60 6,849.10 7,028.30 3.5M
2023-09-19 6,745.30 6,839.60 6,641.50 6,839.60 3.0M
2023-09-18 6,849.10 6,877.40 6,641.50 6,745.30 4.2M
2023-09-15 6,981.10 7,018.90 6,792.50 6,839.60 3.1M
2023-09-14 6,981.10 7,028.30 6,773.60 6,971.70 4.8M
2023-09-13 6,981.10 7,245.30 6,858.50 6,981.10 7.9M
2023-09-12 6,792.50 6,886.80 6,641.50 6,886.80 3.0M
2023-09-11 7,075.50 7,075.50 6,726.40 6,726.40 6.2M
2023-09-08 6,962.30 7,141.50 6,934.00 6,990.60 6.1M
2023-09-07 6,792.50 7,075.50 6,792.50 6,971.70 5.5M
2023-09-06 6,698.10 6,839.60 6,632.10 6,754.70 8.1M
2023-09-05 7,160.40 7,198.10 6,783.00 6,792.50 8.5M
2023-08-31 7,188.70 7,188.70 7,028.30 7,066.00 4.9M
2023-08-30 7,066.00 7,320.80 6,990.60 7,150.90 6.0M
2023-08-29 6,745.30 7,075.50 6,735.80 6,934.00 5.9M
2023-08-28 6,726.40 6,726.40 6,584.90 6,660.40 5.5M
2023-08-25 6,735.80 6,820.80 6,509.40 6,632.10 6.0M
2023-08-24 6,792.50 6,811.30 6,603.80 6,735.80 5.4M
2023-08-23 6,981.10 7,075.50 6,679.20 6,735.80 4.1M
2023-08-22 6,500.00 6,811.30 6,179.20 6,811.30 8.3M
2023-08-21 6,405.70 6,603.80 6,094.30 6,367.90 7.3M
2023-08-18 6,745.30 6,934.00 6,500.00 6,500.00 7.8M
2023-08-17 7,452.80 7,452.80 6,981.10 6,981.10 7.2M
2023-08-16 7,490.60 7,528.30 7,273.60 7,367.90 4.2M
2023-08-15 7,641.50 7,641.50 7,169.80 7,500.00 8.9M
2023-08-14 7,094.30 7,415.10 7,075.50 7,415.10 8.6M
2023-08-11 6,613.20 6,934.00 6,415.10 6,934.00 8.9M
2023-08-10 6,613.20 6,792.50 6,509.40 6,528.30 6.9M
2023-08-09 6,679.20 6,886.80 6,509.40 6,792.50 9.5M
2023-08-08 6,547.20 6,547.20 6,415.10 6,547.20 18.7M
2023-08-07 6,018.90 6,122.60 5,943.40 6,122.60 3.4M
2023-08-04 5,377.40 5,726.40 5,367.90 5,726.40 10.5M
2023-08-03 5,301.90 5,434.00 5,283.00 5,358.50 4.5M
2023-08-02 5,113.20 5,301.90 5,094.30 5,301.90 3.8M
2023-08-01 5,452.80 5,452.80 5,132.10 5,132.10 6.8M
2023-07-31 5,273.60 5,471.70 5,160.40 5,386.80 5.2M
2023-07-28 5,122.60 5,169.80 5,009.40 5,132.10 5.7M
2023-07-27 4,877.40 4,971.70 4,858.50 4,971.70 3.7M
2023-07-26 4,811.30 4,952.80 4,811.30 4,867.90 5.4M
2023-07-25 4,839.60 4,858.50 4,764.10 4,811.30 2.5M
2023-07-24 4,745.30 4,849.10 4,717.00 4,811.30 2.8M
2023-07-21 4,717.00 4,764.10 4,688.70 4,735.80 1.3M
2023-07-20 4,622.60 4,707.50 4,622.60 4,707.50 1.4M
2023-07-19 4,792.50 4,811.30 4,698.10 4,698.10 3.0M
2023-07-18 4,820.80 4,839.60 4,764.10 4,792.50 1.8M
2023-07-17 4,773.60 4,877.40 4,773.60 4,830.20 4.1M
2023-07-14 4,773.60 4,811.30 4,717.00 4,754.70 3.2M
2023-07-13 4,801.90 4,801.90 4,726.40 4,754.70 1.8M
2023-07-12 4,811.30 4,858.50 4,726.40 4,745.30 2.0M
2023-07-11 4,622.60 4,811.30 4,613.20 4,773.60 6.9M
2023-07-10 4,547.20 4,603.80 4,547.20 4,594.30 2.0M
2023-07-07 4,584.90 4,622.60 4,518.90 4,556.60 1.5M
2023-07-06 4,537.70 4,650.90 4,490.60 4,566.00 2.6M
2023-07-05 4,528.30 4,547.20 4,509.40 4,528.30 2.2M
2023-07-04 4,443.40 4,547.20 4,415.10 4,490.60 1.2M
2023-07-03 4,566.00 4,566.00 4,415.10 4,452.80 1.8M
2023-06-30 4,613.20 4,613.20 4,481.10 4,509.40 1.9M
2023-06-29 4,551.00 4,568.50 4,498.60 4,533.50 2.6M
2023-06-28 4,542.30 4,586.00 4,533.50 4,551.00 3.4M
2023-06-27 4,594.70 4,603.40 4,507.30 4,533.50 2.1M
2023-06-26 4,629.60 4,655.80 4,524.80 4,533.50 3.1M
2023-06-23 4,673.30 4,699.50 4,603.40 4,629.60 2.0M
2023-06-22 4,612.20 4,708.20 4,594.70 4,690.80 2.7M
2023-06-21 4,542.30 4,603.40 4,524.80 4,603.40 1.4M
2023-06-20 4,454.90 4,542.30 4,454.90 4,542.30 0.9M
2023-06-19 4,472.40 4,507.30 4,411.30 4,454.90 2.4M
2023-06-16 4,559.70 4,603.40 4,472.40 4,507.30 2.7M
2023-06-15 4,620.90 4,620.90 4,507.30 4,524.80 1.8M
2023-06-14 4,743.20 4,751.90 4,586.00 4,603.40 2.3M
2023-06-13 4,760.70 4,760.70 4,673.30 4,699.50 2.5M
2023-06-12 4,699.50 4,717.00 4,629.60 4,717.00 3.1M
2023-06-09 4,673.30 4,673.30 4,498.60 4,620.90 2.7M
2023-06-08 4,568.50 4,786.90 4,568.50 4,647.10 5.0M
2023-06-07 4,498.60 4,620.90 4,463.70 4,559.70 3.6M
2023-06-06 4,376.30 4,489.90 4,376.30 4,454.90 2.9M
2023-06-05 4,454.90 4,472.40 4,376.30 4,385.00 2.0M
2023-06-02 4,542.30 4,559.70 4,385.00 4,385.00 4.4M
2023-06-01 4,393.80 4,568.50 4,393.80 4,472.40 4.0M
2023-05-31 4,341.40 4,437.50 4,323.90 4,367.60 3.9M
2023-05-30 4,454.90 4,454.90 4,280.20 4,306.40 3.8M
2023-05-29 4,271.50 4,437.50 4,271.50 4,411.30 3.8M
2023-05-26 4,166.70 4,271.50 4,123.00 4,236.50 3.2M
2023-05-25 4,149.20 4,166.70 4,105.50 4,114.30 2.1M
2023-05-24 4,096.80 4,219.10 4,096.80 4,149.20 2.9M
2023-05-23 4,114.30 4,184.10 4,061.80 4,088.00 1.9M
2023-05-22 4,140.50 4,157.90 4,044.40 4,123.00 2.5M
2023-05-19 4,201.60 4,201.60 3,983.20 4,035.60 6.4M
2023-05-18 4,280.20 4,280.20 4,175.40 4,175.40 5.0M
2023-05-17 4,018.20 4,201.60 3,974.50 4,201.60 12.0M
2023-05-16 4,009.40 4,018.20 3,904.60 3,930.80 2.5M
2023-05-15 4,035.60 4,105.50 3,974.50 4,009.40 2.7M
2023-05-12 4,018.20 4,053.10 3,939.60 4,000.70 2.4M
2023-05-11 3,992.00 4,088.00 3,992.00 4,009.40 4.8M
2023-05-10 3,930.80 4,053.10 3,922.10 3,974.50 4.2M
2023-05-09 3,965.80 3,974.50 3,904.60 3,904.60 1.6M
2023-05-08 3,869.70 3,957.00 3,817.30 3,948.30 3.6M
2023-05-05 3,869.70 3,895.90 3,799.80 3,860.90 1.9M
2023-05-04 3,817.30 3,939.60 3,817.30 3,869.70 2.5M
2023-04-28 3,756.10 3,843.50 3,756.10 3,817.30 2.2M
2023-04-27 3,677.50 3,747.40 3,677.50 3,721.20 1.2M
2023-04-26 3,642.60 3,686.20 3,625.10 3,651.30 0.6M
2023-04-25 3,668.80 3,712.40 3,625.10 3,642.60 1.3M
2023-04-24 3,660.00 3,729.90 3,633.80 3,668.80 1.0M
2023-04-21 3,651.30 3,686.20 3,616.40 3,633.80 0.7M
2023-04-20 3,686.20 3,686.20 3,633.80 3,633.80 0.8M
2023-04-19 3,738.60 3,738.60 3,660.00 3,668.80 1.0M
2023-04-18 3,721.20 3,747.40 3,651.30 3,729.90 1.0M
2023-04-17 3,686.20 3,729.90 3,660.00 3,686.20 1.0M
2023-04-14 3,834.70 3,843.50 3,677.50 3,677.50 2.1M
2023-04-13 3,869.70 3,895.90 3,791.10 3,834.70 1.4M
2023-04-12 3,852.20 3,913.30 3,817.30 3,843.50 2.3M
2023-04-11 3,834.70 3,860.90 3,677.50 3,860.90 2.5M
2023-04-10 3,965.80 3,974.50 3,826.00 3,860.90 3.4M
2023-04-07 3,878.40 3,922.10 3,791.10 3,878.40 2.7M
2023-04-06 3,852.20 4,088.00 3,843.50 3,860.90 8.6M
2023-04-05 3,808.50 3,869.70 3,782.30 3,826.00 2.4M
2023-04-04 3,756.10 3,817.30 3,712.40 3,817.30 2.7M
2023-04-03 3,695.00 3,756.10 3,668.80 3,756.10 2.8M
2023-03-31 3,668.80 3,686.20 3,572.70 3,616.40 1.9M
2023-03-30 3,677.50 3,712.40 3,642.60 3,668.80 2.7M
2023-03-29 3,703.70 3,703.70 3,642.60 3,642.60 1.0M
2023-03-28 3,607.60 3,712.40 3,607.60 3,651.30 4.1M
2023-03-27 3,598.90 3,598.90 3,563.90 3,572.70 1.4M
2023-03-24 3,581.40 3,607.60 3,555.20 3,563.90 1.3M
2023-03-23 3,546.50 3,581.40 3,529.00 3,555.20 0.7M
2023-03-22 3,598.90 3,607.60 3,555.20 3,555.20 1.0M
2023-03-21 3,581.40 3,581.40 3,529.00 3,555.20 0.7M
2023-03-20 3,590.10 3,651.30 3,546.50 3,555.20 1.5M
2023-03-17 3,581.40 3,607.60 3,555.20 3,572.70 1.2M
2023-03-16 3,581.40 3,581.40 3,511.50 3,529.00 0.7M
2023-03-15 3,546.50 3,625.10 3,494.10 3,607.60 1.3M
2023-03-14 3,563.90 3,598.90 3,459.10 3,476.60 1.8M
2023-03-13 3,581.40 3,616.40 3,537.70 3,563.90 1.2M
2023-03-10 3,625.10 3,642.60 3,572.70 3,625.10 0.8M
2023-03-09 3,668.80 3,712.40 3,616.40 3,660.00 1.5M
2023-03-08 3,555.20 3,668.80 3,529.00 3,668.80 1.5M
2023-03-07 3,651.30 3,651.30 3,563.90 3,581.40 0.7M
2023-03-06 3,660.00 3,695.00 3,607.60 3,607.60 1.1M
2023-03-03 3,651.30 3,651.30 3,537.70 3,537.70 1.2M
2023-03-02 3,633.80 3,668.80 3,607.60 3,607.60 1.6M
2023-03-01 3,520.30 3,625.10 3,467.90 3,625.10 1.5M
2023-02-28 3,572.70 3,625.10 3,511.50 3,529.00 2.8M
2023-02-27 3,625.10 3,633.80 3,529.00 3,529.00 2.1M
2023-02-24 3,729.90 3,799.80 3,651.30 3,660.00 2.1M
2023-02-23 3,782.30 3,799.80 3,633.80 3,721.20 3.2M
2023-02-22 3,852.20 4,018.20 3,773.60 3,773.60 4.6M
2023-02-21 4,114.30 4,184.10 3,852.20 3,930.80 4.8M
2023-02-20 3,764.80 4,026.90 3,764.80 4,026.90 7.0M
2023-02-17 3,660.00 3,791.10 3,651.30 3,764.80 4.6M
2023-02-16 3,633.80 3,677.50 3,598.90 3,651.30 1.3M
2023-02-15 3,511.50 3,642.60 3,511.50 3,616.40 1.7M
2023-02-14 3,502.80 3,642.60 3,494.10 3,555.20 0.5M
2023-02-13 3,721.20 3,721.20 3,485.30 3,572.70 1.9M
2023-02-10 3,625.10 3,756.10 3,607.60 3,747.40 1.9M
2023-02-09 3,598.90 3,686.20 3,590.10 3,607.60 0.6M
2023-02-08 3,598.90 3,686.20 3,502.80 3,607.60 1.0M
2023-02-07 3,782.30 3,782.30 3,563.90 3,581.40 1.4M
2023-02-06 3,581.40 3,712.40 3,581.40 3,712.40 1.8M
2023-02-03 3,581.40 3,607.60 3,537.70 3,572.70 0.9M
2023-02-02 3,633.80 3,651.30 3,511.50 3,581.40 1.8M
2023-02-01 3,782.30 3,860.90 3,581.40 3,581.40 3.2M
2023-01-31 3,764.80 3,860.90 3,642.60 3,747.40 1.9M
2023-01-30 3,590.10 3,756.10 3,563.90 3,756.10 4.5M
2023-01-27 3,450.40 3,625.10 3,450.40 3,511.50 1.4M
2023-01-19 3,398.00 3,476.60 3,389.20 3,424.20 1.5M
2023-01-18 3,293.20 3,441.60 3,275.70 3,424.20 1.5M
2023-01-17 3,214.50 3,319.40 3,162.10 3,275.70 1.2M
2023-01-16 3,205.80 3,214.50 3,109.70 3,153.40 0.9M
2023-01-13 3,284.40 3,284.40 3,197.10 3,205.80 0.6M
2023-01-12 3,275.70 3,284.40 3,197.10 3,214.50 0.4M
2023-01-11 3,258.20 3,301.90 3,232.00 3,249.50 0.5M
2023-01-10 3,162.10 3,266.90 3,153.40 3,214.50 0.8M
2023-01-09 3,319.40 3,319.40 3,223.30 3,223.30 0.8M
2023-01-06 3,266.90 3,398.00 3,232.00 3,249.50 1.2M
2023-01-05 3,266.90 3,310.60 3,232.00 3,275.70 0.6M
2023-01-04 3,319.40 3,354.30 3,266.90 3,284.40 1.0M
2023-01-03 3,144.70 3,293.20 3,109.70 3,293.20 0.9M