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)
04/12/2017
11.80
 0 11.80 11.80 11.80 0 0 0
01/12/2017
13
 27,200 13.30 13.30 11.60 4,100 0 0.0
30/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
29/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
28/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
27/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
24/11/2017
12.60
 21,500 12.60 12.60 11.60 2,500 0 0.0
23/11/2017
11
 0 11 11 11 0 0 0
22/11/2017
11
 0 11 11 11 0 0 0
21/11/2017
11
 0 11 11 11 0 0 0
20/11/2017
11
 0 11 11 11 0 0 0
17/11/2017
12
 21,500 10.60 13.40 10.60 4,100 0 0.0
16/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
15/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
14/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
13/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
10/11/2017
13.30
 21,500 14.20 14.20 11.10 6,500 0 0.1
09/11/2017
12.80
 0 12.80 12.80 12.80 0 0 0
08/11/2017
12.80
 0 12.80 12.80 12.80 0 0 0
07/11/2017
12.80
 0 12.80 12.80 12.80 0 0 0
06/11/2017
12.80
 0 12.80 12.80 12.80 0 0 0
03/11/2017
13.20
 10,859 14.20 14.20 12.70 1,400 0 0.0
02/11/2017
12.40
 0 12.40 12.40 12.40 0 0 0
01/11/2017
12.40
 0 12.40 12.40 12.40 0 0 0
31/10/2017
12.40
 0 12.40 12.40 12.40 0 0 0
30/10/2017
12.40
 0 12.40 12.40 12.40 0 0 0
27/10/2017
13.40
 8,700 12.30 13.40 12.30 900 0 0.0
26/10/2017
12.70
 0 12.70 12.70 12.70 0 0 0
25/10/2017
12.70
 0 12.70 12.70 12.70 0 0 0
24/10/2017
12.70
 0 12.70 12.70 12.70 0 0 0
23/10/2017
12.70
 0 12.70 12.70 12.70 0 0 0
20/10/2017
13.50
 6,000 14 14 12.60 1,000 0 0.0
19/10/2017
12.20
 0 12.20 12.20 12.20 0 0 0
18/10/2017
12.20
 0 12.20 12.20 12.20 0 0 0
17/10/2017
12.20
 0 12.20 12.20 12.20 0 0 0
16/10/2017
12.20
 0 12.20 12.20 12.20 0 0 0
13/10/2017
13.90
 25,100 12.10 13.90 12.20 100 0 0
12/10/2017
12.10
 0 12.10 12.10 12.10 0 0 0
11/10/2017
12.10
 0 12.10 12.10 12.10 0 0 0
10/10/2017
12.10
 0 12.10 12.10 12.10 0 0 0
09/10/2017
12.10
 0 12.10 12.10 12.10 0 0 0
06/10/2017
14.20
 50,100 12.10 14.20 12.10 53,600 0 0.8
05/10/2017
14.20
 0 14.20 14.20 14.20 0 0 0
04/10/2017
14.20
 0 14.20 14.20 14.20 0 0 0
03/10/2017
14.20
 0 14.20 14.20 14.20 0 0 0
02/10/2017
14.20
 0 14.20 14.20 14.20 0 0 0
29/09/2017
15.10
 42,500 14.50 15.20 13.20 14,500 0 0.2
28/09/2017
14.10
 0 14.10 14.10 14.10 0 0 0
27/09/2017
14.10
 0 14.10 14.10 14.10 0 0 0
26/09/2017
14.10
 0 14.10 14.10 14.10 0 0 0
25/09/2017
14.10
 0 14.10 14.10 14.10 0 0 0
22/09/2017
14.10
 10,300 13.80 15 13.60 4,500 0 0.1
21/09/2017
13.20
 0 13.20 13.20 13.20 0 0 0
20/09/2017
13.20
 0 13.20 13.20 13.20 0 0 0
19/09/2017
13.20
 0 13.20 13.20 13.20 0 0 0
18/09/2017
13.20
 0 13.20 13.20 13.20 0 0 0
15/09/2017
13.70
 10,800 13.90 13.90 12.20 10,800 0 0.1
14/09/2017
12.10
 0 12.10 12.10 12.10 0 0 0
13/09/2017
12.10
 0 12.10 12.10 12.10 0 0 0
12/09/2017
12.10
 0 12.10 12.10 12.10 0 0 0
11/09/2017
12.10
 0 12.80 12.10 12.10 0 0 0
08/09/2017
12.80
 17,600 11.20 13.20 11.20 10,100 0 0.1
07/09/2017
12.40
 0 12.40 12.40 12.40 0 0 0
06/09/2017
12.40
 0 12.40 12.40 12.40 0 0 0
05/09/2017
12.40
 0 12.40 12.40 12.40 0 0 0
01/09/2017
13.70
 26,600 12.10 13.80 12 1,100 0 0.0
31/08/2017
13.30
 0 13.30 13.30 13.30 0 0 0
30/08/2017
13.30
 0 13.30 13.30 13.30 0 0 0
29/08/2017
13.30
 0 13.30 13.30 13.30 0 0 0
28/08/2017
13.30
 0 13.30 13.30 13.30 0 0 0
25/08/2017
15
 39,400 12.30 15 12.10 3,200 0 0.0
24/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
23/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
22/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
21/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
18/08/2017
13.90
 3,500 14.90 16.30 12.30 100 0 0.0
17/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
16/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
15/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
14/08/2017
14.20
 0 14.20 14.20 14.20 0 0 0
11/08/2017
14.40
 600 13.20 14.40 13.20 500 0 0.0
10/08/2017
14.90
 200 14.80 14.90 14.80 200 0 0.0
09/08/2017
14.70
 0 14.70 14.70 14.70 0 0 0
08/08/2017
14.90
 900 14.70 14.90 14.70 900 0 0.0
07/08/2017
14.80
 1,200 13.90 14.80 13.90 600 0 0.0
04/08/2017
14.50
 4,000 13.80 14.50 13.80 0 0 0
03/08/2017
14.20
 1,500 13.80 14.20 13.80 200 0 0.0
02/08/2017
14.70
 2,200 13.90 14.70 13.70 1,600 0 0.0
01/08/2017
14.80
 4,100 13.90 14.80 12.60 2,500 0 0.0
31/07/2017
14.90
 9,900 13.90 14.90 12.50 47,300 0 0.7
28/07/2017
14.20
 0 14.20 14.20 14.20 0 0 0
27/07/2017
14.20
 1,000 14.20 14.20 14.20 0 0 0
26/07/2017
14.10
 0 14.10 14.10 14.10 0 0 0
25/07/2017
14.80
 2,200 14 14.80 14 0 0 0
24/07/2017
15.30
 0 15.30 15.30 15.30 0 0 0
21/07/2017
15.30
 100 15.30 15.30 15.30 0 0 0
20/07/2017
15.30
 2,500 15.30 15.30 14.20 0 0 0
19/07/2017
15.40
 4,000 15.40 15.50 15.30 0 0 0
18/07/2017
15.50
 0 15.50 15.50 15.50 0 0 0
17/07/2017
15.50
 100 15.50 15.50 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |