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)
10/07/2013
4
 100 4 4 4 0 0 0
09/07/2013
3.70
 1,600 3.60 3.70 3.60 0 0 0
08/07/2013
4
 5,100 3.90 4 3.70 0 0 0
05/07/2013
3.90
 0 3.90 3.90 3.90 0 0 0
04/07/2013
3.90
 8,100 3.80 3.90 3.80 0 0 0
03/07/2013
3.70
 7,400 3.60 3.70 3.60 0 0 0
02/07/2013
3.60
 0 3.60 3.60 3.60 0 0 0
01/07/2013
3.60
 5,000 3.60 3.60 3.60 0 0 0
28/06/2013
3.60
 2,000 3.60 3.60 3.60 0 0 0
27/06/2013
3.60
 2,600 3.70 3.70 3.50 0 0 0
26/06/2013
3.60
 3,200 3.70 3.70 3.50 0 0 0
25/06/2013
3.60
 1,600 3.70 3.70 3.50 0 0 0
24/06/2013
3.70
 14,000 3.70 3.70 3.70 0 0 0
21/06/2013
3.90
 600 3.70 3.90 3.70 0 0 0
20/06/2013
4
 0 4 4 4 0 0 0
19/06/2013
4
 1,300 3.80 4 3.80 0 0 0
18/06/2013
3.80
 10,000 3.80 3.80 3.80 0 0 0
17/06/2013
4.10
 400 4.10 4.10 3.80 0 0 0
14/06/2013
3.80
 3,500 3.80 3.90 3.80 0 0 0
13/06/2013
3.90
 500 3.90 3.90 3.90 0 0 0
12/06/2013
3.90
 24,600 3.70 4 3.70 0 0 0
11/06/2013
4
 7,100 3.80 4 3.80 0 0 0
10/06/2013
4
 100 4 4 4 0 0 0
07/06/2013
4
 0 4 4 4 0 0 0
06/06/2013
4
 1,200 4 4 3.80 0 0 0
05/06/2013
4
 0 4 4 4 0 0 0
04/06/2013
4
 10,400 3.80 4 3.70 0 0 0
03/06/2013
4
 11,400 4.10 4.10 4 0 0 0
31/05/2013
4
 9,100 4.20 4.20 4 0 0 0
30/05/2013
4.20
 400 3.90 4.20 3.90 0 0 0
29/05/2013
4.10
 7,100 4.10 4.10 3.80 0 0 0
28/05/2013
4.10
 1,600 4.10 4.20 4.10 0 0 0
27/05/2013
4.10
 5,100 4 4.10 4 0 0 0
24/05/2013
4.10
 0 4.10 4.10 4.10 0 0 0
23/05/2013
4.10
 100 4.10 4.10 4.10 0 0 0
22/05/2013: Cổ tức tiền mặt tỉ lệ: 4%
22/05/2013
4
 11,400 4 4 4 0 0 0
21/05/2013
3.80
 2,100 3.62 3.80 3.62 0 0 0
20/05/2013
3.80
 2,900 3.62 3.80 3.62 0 0 0
17/05/2013
3.62
 5,300 3.62 3.62 3.62 0 0 0
16/05/2013
3.62
 26,000 3.62 3.62 3.62 0 0 0
15/05/2013
3.53
 4,200 3.62 3.62 3.53 0 0 0
14/05/2013
3.62
 5,800 3.62 3.62 3.62 0 0 0
13/05/2013
3.62
 4,400 3.62 3.62 3.62 0 0 0
10/05/2013
3.62
 9,900 3.71 3.71 3.62 0 0 0
09/05/2013
3.62
 8,000 3.62 3.62 3.62 0 0 0
08/05/2013
3.62
 5,800 3.80 3.80 3.53 0 0 0
07/05/2013
3.71
 22,000 3.53 3.71 3.53 0 0 0
06/05/2013
3.53
 19,200 3.62 3.71 3.53 0 0 0
03/05/2013
3.62
 3,500 3.62 3.62 3.62 0 0 0
02/05/2013
3.62
 400 3.62 3.62 3.62 0 0 0
26/04/2013
3.53
 1,000 3.53 3.53 3.53 0 0 0
25/04/2013
3.53
 2,100 3.80 3.80 3.53 0 0 0
24/04/2013
3.71
 700 3.53 3.71 3.53 0 0 0
23/04/2013
3.71
 100 3.71 3.71 3.71 0 0 0
22/04/2013
3.62
 8,600 3.53 3.62 3.35 0 0 0
18/04/2013
3.62
 600 3.62 3.62 3.62 0 0 0
17/04/2013
3.71
 1,000 3.71 3.71 3.71 0 0 0
16/04/2013
3.89
 1,100 3.62 3.89 3.62 0 0 0
15/04/2013
3.89
 9,200 3.62 3.89 3.62 0 0 0
12/04/2013
3.89
 2,900 3.71 3.98 3.71 0 0 0
11/04/2013
3.89
 1,800 3.89 3.89 3.89 0 0 0
10/04/2013
3.80
 4,200 3.89 3.89 3.80 0 0 0
09/04/2013
3.98
 0 3.98 3.98 3.98 0 0 0
08/04/2013
3.98
 1,100 3.80 3.98 3.71 0 0 0
05/04/2013
3.98
 1,000 3.71 3.98 3.71 0 0 0
04/04/2013
3.71
 6,300 4.34 4.34 3.62 0 0 0
03/04/2013
3.98
 2,000 3.98 3.98 3.98 0 0 0
02/04/2013
4.25
 1,700 4.34 4.34 3.98 0 0 0
01/04/2013
3.80
 200 4.07 4.07 3.80 0 0 0
29/03/2013
3.98
 7,100 3.89 3.98 3.89 0 0 0
28/03/2013
3.80
 200 4.25 4.25 3.80 0 0 0
27/03/2013
4.07
 0 4.07 4.07 4.07 0 0 0
26/03/2013
4.07
 1,900 3.89 4.07 3.89 0 0 0
25/03/2013
4.07
 1,400 4.07 4.07 4.07 0 0 0
22/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
21/03/2013
4.16
 4,000 3.98 4.16 3.98 0 0 0
20/03/2013
4.25
 900 4.25 4.61 3.89 0 0 0
19/03/2013
4.25
 5,200 3.98 4.25 3.80 0 0 0
18/03/2013
4.07
 4,500 4.16 4.16 4.07 0 0 0
15/03/2013
4.25
 5,000 3.98 4.25 3.98 0 0 0
14/03/2013
3.89
 200 4.43 4.43 3.89 0 0 0
13/03/2013
4.07
 11,000 4.07 4.07 4.07 0 0 0
12/03/2013
3.98
 1,300 4.34 4.34 3.98 0 0 0
11/03/2013
4.34
 13,900 4.25 4.34 4.07 0 0 0
08/03/2013
4.16
 600 4.16 4.16 4.16 0 0 0
07/03/2013
3.80
 100 3.80 3.80 3.80 0 0 0
06/03/2013
4.07
 1,900 3.98 4.07 3.98 0 0 0
05/03/2013
3.71
 3,200 3.71 3.98 3.62 0 0 0
04/03/2013
3.98
 7,400 4.07 4.07 3.98 0 0 0
01/03/2013
4.34
 3,100 4.25 4.34 4.25 0 0 0
28/02/2013
4.16
 40,000 4.43 4.43 4.16 0 0 0
27/02/2013
4.25
 23,700 4.34 4.43 4.25 0 0 0
26/02/2013
4.52
 8,100 4.43 4.52 4.25 0 0 0
25/02/2013
4.61
 63,800 4.52 4.70 4.43 0 0 0
22/02/2013
4.52
 17,400 4.34 4.52 4.25 0 0 0
21/02/2013
4.25
 54,800 4.34 4.43 4.25 0 0 0
20/02/2013
4.25
 36,100 4.25 4.34 4.07 0 0 0
19/02/2013
4.16
 37,800 3.98 4.34 3.98 0 0 0
18/02/2013
4.34
 17,400 4.52 4.52 4.16 0 0 0
08/02/2013
4.34
 13,700 4.34 4.43 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |