CTCP Hồng Hà Việt Nam (phh)

5.20
0
(0%)
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
(2025-12-29) 		-0.10 -1.89% 1,800 0 0
5.20
5.30
5.20
2 tháng
(2025-12-01) 		-1.70 -24.64% 5,600 0 0
5.20
6.90
5.20
3 tháng
(2025-10-30) 		-1.70 -24.64% 5,900 0 0
5.20
6.90
5.20
6 tháng
(2025-08-01) 		0.60 13.04% 68,800 0 0
4.60
7.10
5.20
12 tháng
(2025-02-03) 		-1 -16.13% 150,100 0 0
4.50
7.10
5.20
24 tháng
(2024-02-15) 		3.50 205.88% 154,628 0 0
1.70
8.40
5.20
36 tháng
(2023-02-13) 		0.10 1.96% 194,028 -200 -0.0
1.70
8.40
5.20
60 tháng
(2021-02-23) 		-5.30 -50.48% 3,387,901 -300 -0.0
1.70
15.40
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |