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)
17/09/2012
3.80
 7,600 3.89 3.98 3.80 0 0 0
14/09/2012
3.80
 14,900 3.80 3.89 3.80 0 0 0
13/09/2012
3.80
 7,000 3.89 3.89 3.71 0 0 0
12/09/2012
3.71
 3,300 3.71 3.71 3.71 0 0 0
11/09/2012
3.62
 24,700 3.80 3.80 3.62 0 0 0
10/09/2012
3.80
 40,400 3.89 3.98 3.80 0 0 0
07/09/2012
4.07
 4,700 4.07 4.07 4.07 0 0 0
06/09/2012
4.07
 9,200 4.16 4.16 4.07 0 0 0
05/09/2012
4.07
 2,000 4.16 4.16 4.07 0 0 0
04/09/2012
4.34
 900 4.16 4.34 4.16 0 0 0
31/08/2012
4.43
 4,700 4.25 4.52 4.25 0 0 0
30/08/2012
4.52
 200 4.43 4.52 4.43 0 0 0
29/08/2012
4.25
 2,900 4.25 4.25 4.16 0 0 0
28/08/2012
4.07
 0 4.07 4.07 4.07 0 0 0
27/08/2012
4.07
 25,000 4.07 4.07 4.07 0 0 0
24/08/2012
4.34
 13,500 4.07 4.34 3.98 0 0 0
23/08/2012
4.16
 144,100 4.16 4.16 4.16 0 0 0
22/08/2012
4.43
 24,400 4.34 4.52 4.25 0 0 0
21/08/2012
4.43
 123,300 4.52 4.52 4.43 0 0 0
20/08/2012
4.70
 10,000 4.80 4.80 4.61 0 0 0
17/08/2012
4.61
 8,700 4.61 4.70 4.52 0 0 0
16/08/2012
4.70
 9,000 4.80 4.80 4.61 0 0 0
15/08/2012
4.61
 11,900 4.70 4.70 4.61 0 0 0
14/08/2012
4.70
 4,200 4.80 4.80 4.70 0 0 0
13/08/2012
4.80
 15,700 4.80 4.80 4.61 0 0 0
10/08/2012
4.80
 12,600 4.89 4.89 4.61 0 0 0
09/08/2012
4.89
 11,400 4.70 4.89 4.70 0 0 0
08/08/2012
4.80
 22,800 4.89 4.89 4.70 0 0 0
07/08/2012
4.80
 18,600 4.80 4.98 4.70 0 0 0
06/08/2012
4.80
 62,900 4.52 4.80 4.52 0 0 0
03/08/2012
4.52
 300 4.43 4.52 4.43 0 0 0
02/08/2012
4.43
 200 4.70 4.70 4.43 0 0 0
01/08/2012
4.52
 6,000 4.52 4.52 4.52 0 0 0
31/07/2012
4.52
 40,600 4.52 4.61 4.52 0 0 0
30/07/2012
4.52
 10,400 4.52 4.70 4.52 0 0 0
27/07/2012
4.52
 4,500 4.52 4.61 4.43 0 0 0
26/07/2012
4.43
 1,100 4.61 4.61 4.43 0 0 0
25/07/2012
4.52
 11,400 4.52 4.80 4.52 0 0 0
24/07/2012
4.52
 21,400 4.16 4.52 4.16 0 0 0
23/07/2012
4.34
 15,500 4.52 4.52 4.34 0 0 0
20/07/2012
4.61
 9,300 4.89 4.89 4.61 0 0 0
19/07/2012
4.80
 14,000 4.61 4.80 4.61 0 0 0
18/07/2012
4.52
 17,500 4.52 4.52 4.52 0 0 0
17/07/2012
4.52
 900 4.43 4.52 4.43 0 0 0
16/07/2012
4.34
 3,000 4.34 4.34 4.25 0 0 0
13/07/2012
4.52
 6,300 4.52 4.52 4.34 0 0 0
12/07/2012
4.25
 14,200 4.16 4.25 4.07 0 0 0
11/07/2012
4.16
 4,400 4.07 4.16 3.89 0 0 0
10/07/2012
4.07
 1,000 4.07 4.07 4.07 0 0 0
09/07/2012
4.07
 17,800 4.25 4.25 4.07 0 0 0
06/07/2012
4.34
 7,100 4.16 4.34 4.16 0 0 0
05/07/2012
4.16
 20,000 4.07 4.16 3.80 0 0 0
04/07/2012
4.07
 27,700 4.34 4.34 4.07 0 0 0
03/07/2012
4.34
 26,100 4.43 4.43 4.34 0 0 0
02/07/2012
4.61
 5,300 4.80 4.80 4.61 0 0 0
29/06/2012
4.89
 2,700 4.98 4.98 4.70 0 0 0
28/06/2012
4.80
 1,400 4.80 4.80 4.80 0 0 0
27/06/2012
4.80
 20,500 4.80 4.89 4.61 0 0 0
26/06/2012
4.89
 19,400 4.89 4.89 4.80 0 0 0
25/06/2012
4.98
 33,700 5.25 5.34 4.98 0 0 0
22/06/2012
5.16
 5,700 5.16 5.16 5.16 0 0 0
21/06/2012
5.25
 12,400 5.25 5.25 5.07 0 0 0
20/06/2012
5.25
 11,700 5.16 5.25 5.07 0 0 0
19/06/2012
5.25
 21,900 5.07 5.25 5.07 0 0 0
18/06/2012
5.43
 12,500 5.34 5.43 5.25 0 0 0
15/06/2012
5.43
 11,400 5.16 5.43 5.16 0 0 0
14/06/2012
5.25
 15,200 5.34 5.43 5.16 0 0 0
13/06/2012
5.34
 20,100 5.16 5.34 5.16 0 0 0
12/06/2012
5.16
 13,800 5.25 5.34 5.16 0 0 0
11/06/2012
5.70
 10,800 5.34 5.70 5.34 0 0 0
08/06/2012
5.52
 13,600 6.06 6.06 5.52 0 0 0
07/06/2012
5.79
 91,100 5.43 5.79 5.43 0 0 0
06/06/2012
5.43
 15,400 5.16 5.43 5.16 0 0 0
05/06/2012
5.16
 5,000 5.16 5.25 5.07 0 0 0
04/06/2012
5.16
 36,000 5.16 5.25 5.16 0 0 0
01/06/2012
5.52
 32,900 5.25 5.52 5.07 0 0 0
31/05/2012
5.25
 75,900 5.43 5.43 5.25 0 0 0
30/05/2012
5.61
 19,600 5.61 5.61 5.34 0 0 0
29/05/2012
5.61
 12,500 5.34 5.61 5.34 0 0 0
28/05/2012
5.70
 36,900 5.88 5.88 5.70 0 0 0
25/05/2012
5.70
 74,000 4.98 5.70 4.98 0 0 0
24/05/2012
5.43
 108,700 5.25 5.43 5.16 0 0 0
23/05/2012
5.52
 144,000 5.61 5.61 5.43 0 0 0
22/05/2012
5.79
 246,600 6.15 6.15 5.79 0 0 0
21/05/2012
6.15
 40,300 5.79 6.15 5.79 0 0 0
18/05/2012
5.79
 115,800 5.70 5.97 5.70 0 0 0
17/05/2012
5.79
 195,300 6.33 6.33 5.79 0 0 0
16/05/2012
6.15
 267,800 5.97 6.15 5.97 0 0 0
15/05/2012
5.88
 226,500 5.52 5.97 5.52 0 0 0
14/05/2012
5.88
 517,100 6.24 6.42 5.88 0 0 0
11/05/2012
6.24
 264,500 6.42 6.51 6.15 0 0 0
10/05/2012
6.42
 617,800 7.06 7.15 6.42 0 0 0
09/05/2012
6.79
 351,500 7.42 7.42 6.51 0 0 0
08/05/2012
6.97
 369,600 6.97 6.97 6.88 0 0 0
07/05/2012
6.51
 239,500 6.51 6.51 6.51 0 0 0
04/05/2012
6.15
 428,900 6.15 6.15 6.06 0 0 0
03/05/2012
5.79
 331,500 5.52 5.79 5.43 0 0 0
02/05/2012
5.52
 158,900 5.97 5.97 5.34 0 0 0
27/04/2012
5.61
 221,700 5.52 5.61 5.43 0 0 0
26/04/2012
5.25
 69,500 4.89 5.25 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |