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)
14/07/2017
15.10
 12,900 15.30 15.30 14 100 0 0.0
13/07/2017
15.40
 100 15.40 15.40 15.40 0 0 0
12/07/2017
15.50
 1,100 14.10 15.50 14.10 100 0 0.0
11/07/2017
15.80
 1,600 14.90 15.80 14.90 0 0 0
10/07/2017
15.50
 1,500 14.20 15.50 14.20 900 0 0.0
07/07/2017
16
 7,400 15 16 15 3,100 0 0.0
06/07/2017
15
 300 15 15 15 0 0 0
05/07/2017
15.10
 100 15.10 15.10 15.10 100 0 0.0
04/07/2017
14.60
 5,400 14.10 14.60 14 400 0 0.0
03/07/2017
15
 6,900 15.20 15.70 15 100 0 0.0
30/06/2017
16.50
 20,400 13.90 16.50 13.90 700 0 0.0
29/06/2017
15
 19,700 13.90 15.20 13.90 0 0 0
28/06/2017
15
 9,000 14.50 15 14.50 0 0 0
27/06/2017
15
 17,801 13.90 15 13.30 200 0 0.0
26/06/2017
15
 300 15 15 15 0 0 0
23/06/2017
14.80
 6,400 15 16 14.40 100 0 0.0
22/06/2017
14.40
 8,400 14.20 14.40 14 0 0 0
21/06/2017
14.30
 100 14.30 14.30 14.30 100 0 0.0
20/06/2017
14.20
 2,300 14.30 14.30 13.80 1,200 0 0.0
19/06/2017
14.10
 9,700 14.50 14.50 13.40 1,500 0 0.0
16/06/2017
12.80
 49,500 14.90 14.90 12.80 0 0 0
15/06/2017
14.60
 19,100 14.70 14.80 14.50 0 0 0
14/06/2017
14.70
 5,400 14.90 15 14.70 0 0 0
13/06/2017
14.80
 15,400 15 15 14.60 190,400 0 2.7
12/06/2017
14.80
 55,500 14.70 15 14.10 0 200 -0.0
09/06/2017
14.50
 128,900 14.90 15 14.50 0 0 0
08/06/2017
14.70
 56,500 15 15 14.30 0 0 0
07/06/2017
14.20
 94,700 14.10 14.90 14.10 0 0 0
06/06/2017
14.60
 109,900 14.80 14.90 13.90 0 0 0
05/06/2017
14.50
 47,400 14 15 13.90 0 0 0
02/06/2017
14.80
 53,900 14.40 15 13.80 0 0 0
01/06/2017
14.90
 49,300 16 16 13.80 0 0 0
31/05/2017
15.90
 32,000 14.80 15.90 13.80 400 0 0.0
30/05/2017
14.20
 31,400 13.90 14.90 13.80 0 0 0
29/05/2017
15.30
 32,900 15.80 16.30 13.70 0 0 0
26/05/2017
15
 15,900 14 15.50 13.30 195,500 0 2.6
25/05/2017
13.90
 15,000 13.50 13.90 13.20 0 0 0
24/05/2017
13.90
 17,020 14 14 13 0 0 0
23/05/2017
14
 500 13.80 14 13.80 0 0 0
22/05/2017
13.70
 24,840 13.30 13.80 13 0 0 0
19/05/2017
13.70
 26,600 12.80 13.70 12.80 0 0 0
18/05/2017
12.90
 26,120 12.70 12.90 12.60 0 0 0
17/05/2017
13
 32,200 13 13 12.40 0 0 0
16/05/2017
13.10
 40,500 13.20 13.20 12.80 0 0 0
15/05/2017
13.50
 20,200 13.60 13.60 13.10 0 0 0
12/05/2017
13.60
 9,800 13.60 13.60 13.50 0 0 0
11/05/2017
13.70
 15,900 13.70 13.70 13.60 190,100 0 2.6
10/05/2017
13.80
 8,500 13.60 13.80 13.60 0 0 0
09/05/2017
13.60
 21,300 13.70 13.80 13.60 0 0 0
08/05/2017
13.80
 15,000 13.80 13.80 13.80 0 0 0
05/05/2017
13.80
 52,800 13.70 13.80 13.60 0 0 0
04/05/2017
13.60
 36,500 13.60 13.80 13.50 0 0 0
03/05/2017
13.60
 7,000 13.30 13.70 13.30 0 0 0
28/04/2017
14
 104,200 13.80 14.60 13.40 289,600 0 3.9
27/04/2017
13.30
 16,000 13.80 13.80 13.30 1,300 0 0.0
26/04/2017
13.50
 34,100 13.30 13.80 13.30 0 0 0
25/04/2017
13.30
 45,000 13.30 13.30 13.20 0 0 0
24/04/2017
13.30
 39,400 13.30 13.30 13.20 0 0 0
21/04/2017
13.40
 46,900 13.30 13.40 13.20 8,000 0 0.1
20/04/2017
13.20
 52,500 11.40 13.30 11.40 0 0 0
19/04/2017
13.10
 63,100 13.30 13.40 13.10 226,000 0 3.0
18/04/2017
13.40
 36,000 13.30 13.40 13.20 0 0 0
17/04/2017
13.40
 4,900 13.20 13.70 13.20 300 0 0.0
14/04/2017
13.90
 51,300 13.30 13.90 13.10 200 0 0.0
13/04/2017
13.20
 50,600 13.10 13.30 13.10 220,000 0 2.9
12/04/2017
13.10
 36,500 13.10 13.20 12.90 1,200 0 0.0
11/04/2017
13
 109,200 13.10 13.10 12.80 1,000 0 0.0
10/04/2017
13
 64,800 12.50 13 12.50 10,600 0 0.1
07/04/2017
12.10
 14,500 12.50 12.60 12.10 1,300 0 0.0
05/04/2017
12
 7,100 12.30 12.60 11.90 2,700 0 0.0
04/04/2017
12.60
 25,200 11.50 12.80 11.20 6,000 0 0.1
03/04/2017
11.60
 26,300 11.90 12 11.60 400 0 0.0
31/03/2017
14.40
 114,800 14.40 14.40 11.60 0 0 0
30/03/2017
12.90
 27,200 13.80 13.80 12.90 0 0 0
29/03/2017
13.60
 580,400 14 15.10 11.90 23,000 0 0.3
28/03/2017
12.60
 80,101 13.50 14.30 12.60 55,000 0 0.8
27/03/2017
12.50
 33,100 11.30 12.50 11.30 30,500 0 0.4
24/03/2017
11.30
 12,500 10.80 11.50 10.80 0 0 0
23/03/2017
11.30
 200 11.20 11.30 11.20 0 0 0
22/03/2017
11.80
 41,400 9.50 11.80 9.50 2,200 0 0.0
21/03/2017
10.90
 39,700 10.50 11 10.40 1,200 0 0.0
20/03/2017
11.50
 31,400 11.50 13 11.10 0 0 0
17/03/2017
12.10
 18,400 11.20 13.40 11.20 0 0 0
16/03/2017
11.90
 41,600 11.20 11.90 11.20 0 0 0
15/03/2017
11.40
 13,300 11 11.50 10.10 99,500 0 1.0
14/03/2017
10.50
 6,500 10.30 10.50 10 0 0 0
13/03/2017
11.10
 103,800 11 11.30 8.80 0 0 0
10/03/2017
10.60
 116,300 11 11.30 9.50 0 0 0
09/03/2017
10.30
 140,400 10.90 11.80 9.30 40,100 0 0.4
08/03/2017
10.70
 14,900 10 11 10 0 0 0
07/03/2017
9.90
 9,800 10.10 10.20 9.90 41,000 0 0.3
06/03/2017
10.10
 11,300 10.10 10.10 10 0 0 0
03/03/2017
10.10
 32,700 11 11 9.10 12,700 0 0.1
02/03/2017
10.80
 5,700 10.20 11.30 10 0 0 0
01/03/2017
9.90
 5,000 9.90 9.90 9.90 0 0 0
28/02/2017
10
 13,400 10 10.30 9.40 0 0 0
27/02/2017
10.30
 39,700 9.70 10.40 8.90 0 0 0
24/02/2017
9
 6,600 10.30 10.30 9 0 0 0
23/02/2017
9
 7,200 9.10 9.10 9 0 0 0
22/02/2017
9.10
 1,100 10.50 10.50 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |