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)
27/01/2016
6.10
 10,000 6.10 6.10 6.10 0 0 0
26/01/2016
6.10
 20,000 6.10 6.10 6 0 0 0
25/01/2016
6.70
 6,000 5.90 6.70 5.90 0 0 0
22/01/2016
5.90
 0 5.90 5.90 5.90 0 0 0
21/01/2016
5.90
 15,000 5.90 5.90 5.90 0 0 0
20/01/2016
5.90
 3,000 5.90 5.90 5.90 0 0 0
19/01/2016
5.90
 2,800 5.90 5.90 5.90 0 0 0
18/01/2016
5.90
 2,000 5.90 5.90 5.90 0 0 0
15/01/2016
6
 9,500 6 6 6 0 0 0
14/01/2016
5.70
 12,300 5.90 5.90 5.70 0 0 0
13/01/2016
6.60
 0 5.90 5.90 5.90 0 0 0
12/01/2016
6.60
 10,100 5.90 6.60 5.90 0 0 0
11/01/2016
5.90
 3,100 5.90 5.90 5.90 0 0 0
08/01/2016
5.90
 0 6 6 6 0 0 0
07/01/2016
5.90
 6,700 6.70 6.70 5.90 0 0 0
06/01/2016
6
 5,000 6 6 6 0 0 0
05/01/2016
5.90
 42,300 6.20 6.20 5.90 0 0 0
04/01/2016
5.90
 1,000 5.90 5.90 5.90 0 0 0
31/12/2015
6.70
 0 6.90 6.90 6.90 0 0 0
30/12/2015
6.70
 0 6.90 6.90 6.90 0 0 0
29/12/2015
6.70
 2,000 7 7 6.70 0 0 0
28/12/2015
6.30
 4,000 7 7 6.20 0 0 0
25/12/2015
6.30
 0 6.40 6.40 6.40 0 0 0
24/12/2015
6.30
 11,000 6.50 7 6.30 0 0 0
23/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
22/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
21/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
18/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
17/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
16/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
15/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
14/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
11/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
10/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
09/12/2015
6.70
 0 6.70 6.70 6.70 0 0 0
08/12/2015
6.70
 200 6.70 6.70 6.70 200 0 0.0
07/12/2015
5.90
 0 5.90 5.90 5.90 0 0 0
04/12/2015
5.90
 0 5.90 5.90 5.90 0 0 0
03/12/2015
5.90
 4,400 5.40 6.30 5.40 3,200 0 0.0
02/12/2015
6.80
 0 6.30 6.30 6.30 0 0 0
01/12/2015
6.80
 0 6.30 6.30 6.30 0 0 0
30/11/2015
6.80
 4,400 5.90 6.80 5.90 2,400 0 0.0
27/11/2015
6.90
 3,100 6.70 6.90 6.70 3,100 0 0.0
26/11/2015
6.90
 3,200 5.90 6.90 5.90 2,200 0 0.0
25/11/2015
7.20
 6,300 5.90 7.20 5.90 6,300 0 0.0
24/11/2015
6.80
 0 6.30 6.30 6.30 0 0 0
23/11/2015
6.80
 0 6.30 6.30 6.30 0 0 0
20/11/2015
6.80
 2,500 6.20 6.80 6.20 2,500 0 0.0
19/11/2015
6.20
 600 6 6.20 6 600 0 0.0
18/11/2015
5.70
 0 5.70 5.70 5.70 0 0 0
17/11/2015
5.70
 200 5.70 5.70 5.70 0 0 0
16/11/2015
5.20
 0 5.20 5.20 5.20 0 0 0
13/11/2015
5.20
 1,200 5.20 5.20 5.20 0 0 0
12/11/2015
5.10
 200 5.10 5.10 5.10 0 0 0
11/11/2015
5.10
 100 5.10 5.10 5.10 0 0 0
10/11/2015
5.20
 400 6.80 6.80 5.20 0 0 0
09/11/2015
6.20
 0 6 6 6 4,900 0 0.0
06/11/2015
6.20
 3,400 6.10 6.20 5.60 2,200 0 0.0
05/11/2015
5.50
 1,400 5.50 5.50 5.50 0 0 0
04/11/2015
4.80
 0 4.80 4.80 4.80 0 0 0
03/11/2015
4.80
 100 4.80 4.80 4.80 0 0 0
02/11/2015
5
 100 5 5 5 0 0 0
30/10/2015
6.30
 9,300 4.90 6.40 4.90 4,000 0 0.0
29/10/2015
5.70
 1,000 5.70 5.70 5.70 0 0 0
28/10/2015
6.90
 0 6.50 6.50 6.50 0 0 0
27/10/2015
6.90
 1,600 5.60 6.90 5.60 1,300 0 0.0
26/10/2015
6.30
 0 6.30 6.30 6.30 0 0 0
23/10/2015
6.30
 0 6.30 6.30 6.30 0 0 0
22/10/2015
6.30
 2,000 6.30 6.30 6.30 0 0 0
21/10/2015
6.90
 2,300 6 6.90 6 1,300 0 0.0
20/10/2015
6.30
 1,900 6.30 6.30 6.30 0 0 0
19/10/2015
7.90
 0 7.30 7.30 7.30 0 0 0
16/10/2015
7.90
 8,600 7 7.90 7 8,500 0 0.1
15/10/2015
7.50
 100 7.50 7.50 7.50 0 0 0
14/10/2015
8
 0 8.20 8.20 8.20 0 0 0
13/10/2015
8
 0 8.20 8.20 8.20 0 0 0
12/10/2015
8
 5,900 8.90 8.90 8 4,900 0 0.0
09/10/2015
8.50
 2,500 8 8.50 8 2,500 0 0.0
08/10/2015
8
 5,700 7.20 8 7.20 5,700 0 0.0
07/10/2015
7
 500 7 7 7 500 0 0.0
06/10/2015
6.90
 21,900 5.60 6.90 5.60 8,000 0 0.0
05/10/2015
6.60
 0 6.50 6.50 6.50 0 0 0
02/10/2015
6.60
 2,000 6.40 6.60 6.40 2,000 0 0.0
01/10/2015
5.80
 3,500 5.80 5.80 5.80 0 0 0
30/09/2015
6.50
 100 6.50 6.50 6.50 0 0 0
29/09/2015
6.20
 0 6.10 6.10 6.10 0 0 0
28/09/2015
6.20
 0 6.10 6.10 6.10 0 0 0
25/09/2015
6.20
 3,000 5.90 6.20 5.90 2,000 0 0.0
24/09/2015
6
 3,300 6.80 6.80 6 0 0 0
23/09/2015
6.50
 100 6.50 6.50 6.50 0 0 0
22/09/2015
6.50
 0 6.20 6.20 6.20 0 0 0
21/09/2015
6.50
 0 6.20 6.20 6.20 0 0 0
18/09/2015
6.50
 4,700 6.60 6.60 6.10 4,700 0 0.0
17/09/2015
5.80
 800 5.80 5.80 5.80 0 0 0
16/09/2015
6.10
 0 6.20 6.20 6.20 0 0 0
15/09/2015
6.10
 0 6.20 6.20 6.20 0 0 0
14/09/2015
6.10
 0 6.20 6.20 6.20 0 0 0
11/09/2015
6.10
 9,000 5.80 7 5.80 4,900 0 0.0
10/09/2015
7
 0 6.70 6.70 6.70 2,500 0 0.0
09/09/2015
7
 0 6.70 6.70 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |