CTCP Hồng Hà Việt Nam (phh)

6.20
-0.70
(-10.14%)
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
(2025-11-05) 		0 0% 300 0 0
6.20
6.90
6.20
2 tháng
(2025-10-06) 		1.60 30.19% 5,400 0 0
5.30
6.90
6.20
3 tháng
(2025-09-08) 		0.70 11.29% 11,600 0 0
5.30
7.10
6.20
6 tháng
(2025-06-09) 		1.60 30.19% 144,300 0 0
4.50
7.10
6.20
12 tháng
(2024-12-10) 		-0.30 -4.17% 145,000 0 0
4.50
7.20
6.20
24 tháng
(2023-12-18) 		4.30 165.38% 150,028 0 0
1.70
8.40
6.20
36 tháng
(2022-12-21) 		1.80 35.29% 188,428 -200 -0.0
1.70
8.40
6.20
60 tháng
(2020-12-31) 		-3.10 -31% 3,482,113 -300 -0.0
1.70
15.40
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
11.10
 200 11.10 11.10 11.10 200 0 0.0
03/05/2018
12.10
 0 12.10 12.10 12.10 0 0 0
02/05/2018
12.10
 0 12.10 12.10 12.10 0 0 0
27/04/2018
12.10
 100 12.10 12.10 12.10 100 0 0.0
26/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
24/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
23/04/2018
11.10
 0 11.10 11.10 11.10 0 0 0
20/04/2018
11.80
 700,200 11.80 11.80 11.10 300 0 0.0
19/04/2018
11.60
 0 11.60 11.60 11.60 0 0 0
18/04/2018
11.60
 0 11.60 11.60 11.60 0 0 0
17/04/2018
11.60
 0 11.60 11.60 11.60 0 0 0
16/04/2018
11.60
 0 11.60 11.60 11.60 0 0 0
13/04/2018
11.80
 256,700 11.50 11.80 11.50 0 0 0
12/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
11/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
10/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
09/04/2018
10.70
 0 10.70 10.70 10.70 0 0 0
06/04/2018
11.80
 2,400 10.60 11.80 10.60 100 0 0.0
05/04/2018
10.60
 0 10.60 10.60 10.60 0 0 0
04/04/2018
10.60
 0 10.60 10.60 10.60 0 0 0
03/04/2018
10.60
 0 10.60 10.60 10.60 0 0 0
02/04/2018
10.60
 0 10.60 10.60 10.60 0 0 0
30/03/2018
12
 117,000 10.60 12 10.50 200 0 0.0
29/03/2018
10.50
 0 10.50 10.50 10.50 0 0 0
28/03/2018
10.50
 0 10.50 10.50 10.50 0 0 0
27/03/2018
10.50
 0 10.50 10.50 10.50 0 0 0
26/03/2018
10.50
 0 10.50 10.50 10.50 0 0 0
23/03/2018
11.90
 368,400 13.10 13.10 10.30 14,600 0 0.2
22/03/2018
12.10
 0 12.10 12.10 12.10 0 0 0
21/03/2018
12.10
 0 12.10 12.10 12.10 0 0 0
20/03/2018
12.10
 0 12.10 12.10 12.10 0 0 0
19/03/2018
12.10
 0 12.10 12.10 12.10 0 0 0
16/03/2018
12
 12,500 13 13 11.80 12,500 0 0.2
15/03/2018
12
 0 12 12 12 0 0 0
14/03/2018
12
 0 12 12 12 0 0 0
13/03/2018
12
 0 12 12 12 0 0 0
12/03/2018
12
 0 12 12 12 0 0 0
09/03/2018
12
 100 12 12 12 100 0 0.0
08/03/2018
10.90
 0 10.90 10.90 10.90 0 0 0
07/03/2018
10.90
 0 10.90 10.90 10.90 0 0 0
06/03/2018
10.90
 0 10.90 10.90 10.90 0 0 0
05/03/2018
10.90
 0 10.90 10.90 10.90 0 0 0
02/03/2018
11.90
 15,200 12 12 10.70 3,800 0 0.0
01/03/2018
10.50
 0 10.50 10.50 10.50 0 0 0
28/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
27/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
26/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
23/02/2018
10.50
 100 10.50 10.50 10.50 100 100 0
22/02/2018
9.20
 0 9.20 9.20 9.20 0 0 0
21/02/2018
9.20
 0 9.20 9.20 9.20 0 0 0
13/02/2018
9.20
 0 9.20 9.20 9.20 0 0 0
12/02/2018
9.20
 0 9.20 9.20 9.20 0 0 0
09/02/2018
12
 9,100 9.20 12 9.20 100 0 0.0
08/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
07/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
06/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
05/02/2018
10.50
 0 10.50 10.50 10.50 0 0 0
02/02/2018
11
 670,200 9.50 11.90 9.50 200 0 0.0
01/02/2018
10.40
 0 10.40 10.40 10.40 0 0 0
31/01/2018
10.40
 0 10.40 10.40 10.40 0 0 0
30/01/2018
10.40
 0 10.40 10.40 10.40 0 0 0
29/01/2018
10.40
 0 10.40 10.40 10.40 0 0 0
26/01/2018
13
 14,600 10 13 10 300 0 0.0
25/01/2018
11.70
 0 11.70 11.70 11.70 0 0 0
24/01/2018
11.70
 0 11.70 11.70 11.70 0 0 0
23/01/2018
11.70
 0 11.70 11.70 11.70 0 0 0
22/01/2018
11.70
 0 11.70 11.70 11.70 0 0 0
19/01/2018
11.70
 100 11.70 11.70 11.70 100 0 0.0
18/01/2018
10.20
 0 10.20 10.20 10.20 0 0 0
17/01/2018
10.20
 0 10.20 10.20 10.20 0 0 0
16/01/2018
10.20
 0 10.20 10.20 10.20 0 0 0
15/01/2018
10.20
 0 10.20 10.20 10.20 0 0 0
12/01/2018
10.90
 7,600 10.20 10.90 10.10 200 0 0.0
11/01/2018
10.50
 0 10.50 10.50 10.50 0 0 0
10/01/2018
10.50
 0 10.50 10.50 10.50 0 0 0
09/01/2018
10.50
 0 10.50 10.50 10.50 0 0 0
08/01/2018
10.50
 0 10.50 10.50 10.50 0 0 0
05/01/2018
11.50
 5,900 11.10 11.50 10.50 400 0 0.0
04/01/2018
11.40
 0 11.40 11.40 11.40 0 0 0
03/01/2018
11.40
 0 11.40 11.40 11.40 0 0 0
02/01/2018
11.40
 0 11.40 11.40 11.40 0 0 0
29/12/2017
11.50
 81,400 13 13.30 10 37,400 25,000 0.2
28/12/2017
11.70
 0 11.70 11.70 11.70 0 0 0
27/12/2017
11.70
 0 11.70 11.70 11.70 0 0 0
26/12/2017
11.70
 0 11.70 11.70 11.70 0 0 0
25/12/2017
11.70
 0 11.70 11.70 11.70 0 0 0
22/12/2017
12.20
 55,400 12 12.20 10.50 39,300 35,000 0.0
21/12/2017
10.80
 0 10.80 10.80 10.80 0 0 0
20/12/2017
10.80
 0 10.80 10.80 10.80 0 0 0
19/12/2017
10.80
 0 10.80 10.80 10.80 0 0 0
18/12/2017
10.80
 0 10.80 10.80 10.80 0 0 0
15/12/2017
11.70
 9,200 11.70 11.70 10.70 2,100 0 0.0
14/12/2017
10.40
 0 10.40 10.40 10.40 0 0 0
13/12/2017
10.40
 0 10.40 10.40 10.40 0 0 0
12/12/2017
10.40
 0 10.40 10.40 10.40 0 0 0
11/12/2017
10.40
 0 10.40 10.40 10.40 0 0 0
08/12/2017
12.50
 23,400 10.10 13 10.10 2,300 0 0.0
07/12/2017
11.80
 0 11.80 11.80 11.80 0 0 0
06/12/2017
11.80
 0 11.80 11.80 11.80 0 0 0
05/12/2017
11.80
 0 11.80 11.80 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |