CTCP Hồng Hà Việt Nam (phh)

4.60
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
(2026-02-11) 		0 0% 0 0 0
4.60
4.60
4.60
2 tháng
(2026-01-12) 		-0.60 -11.54% 5,100 0 0
4.60
5.20
4.60
3 tháng
(2025-12-15) 		-1.60 -25.81% 7,800 0 0
4.60
6.20
4.60
6 tháng
(2025-09-15) 		-2.50 -35.21% 22,100 0 0
4.60
7.10
4.60
12 tháng
(2025-03-18) 		-1.60 -25.81% 155,100 0 0
4.50
7.10
4.60
24 tháng
(2024-03-25) 		2.70 142.11% 159,468 0 0
1.90
8.40
4.60
36 tháng
(2023-03-29) 		-0.50 -9.80% 189,028 -200 -0.0
1.70
8.40
4.60
60 tháng
(2021-04-08) 		-7.90 -63.20% 3,386,001 -300 -0.0
1.70
15.40
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
9.20
 0 9.20 9.20 9.20 0 0 0
20/02/2017
9.30
 19,900 9.10 9.30 9.10 0 0 0
17/02/2017
9
 1,100 9.90 9.90 9 0 0 0
16/02/2017
8.90
 13,000 9 9 8.90 0 0 0
15/02/2017
8.90
 70,200 8.90 8.90 8.90 0 0 0
14/02/2017
8.80
 1,100 9.80 9.80 8.80 0 0 0
13/02/2017
8.60
 0 8.60 8.60 8.60 0 0 0
10/02/2017
8.60
 500 8.60 8.60 8.60 0 0 0
09/02/2017
9.70
 200 8.60 9.70 8.60 0 0 0
08/02/2017
9.40
 900 7.70 9.40 7.70 0 0 0
07/02/2017
9
 14,500 9 9 9 0 0 0
06/02/2017
7.80
 1,400 9 9 7.80 0 0 0
03/02/2017
9
 4,100 7 9 7 0 0 0
02/02/2017
7.90
 100 7.90 7.90 7.90 0 0 0
25/01/2017
10.30
 4,000 7.80 10.30 7.80 0 0 0
24/01/2017
9.10
 0 9.10 9.10 9.10 0 0 0
23/01/2017
9.10
 0 9.10 9.10 9.10 0 0 0
20/01/2017
9.10
 100 9.10 9.10 9.10 0 0 0
19/01/2017
10.40
 4,500 10 10.50 10 0 0 0
18/01/2017
9.40
 37,500 9.40 10.50 9.40 83,900 0 0.8
17/01/2017
11.30
 2,000 10.50 11.30 10.50 0 0 0
16/01/2017
10.50
 3,200 9.70 11 9.70 0 0 0
13/01/2017
11.60
 2,500 10.60 11.60 10.60 0 0 0
12/01/2017
10.80
 0 10.80 10.80 10.80 0 0 0
11/01/2017
10.80
 0 10.80 10.80 10.80 0 0 0
10/01/2017
10.80
 0 10.80 10.80 10.80 0 0 0
09/01/2017
11
 1,200 10.30 11 10.30 0 100 -0.0
06/01/2017
11.50
 3,000 10 11.50 10 0 0 0
05/01/2017
10
 2,000 9.90 10 9.90 0 0 0
04/01/2017
9.10
 200 9.10 9.10 9.10 0 0 0
03/01/2017
10.20
 0 10.20 10.20 10.20 0 0 0
30/12/2016
10.20
 0 10.20 10.20 10.20 0 0 0
29/12/2016
10.20
 0 10.20 10.20 10.20 0 0 0
28/12/2016
10
 2,700 10 10.60 9.10 0 0 0
27/12/2016
10
 8,000 10 10.10 9.90 0 0 0
26/12/2016
10
 200 10 10 10 0 0 0
23/12/2016
10
 200 10 10 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |