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
(2025-11-28) 		-1.70 -24.64% 5,600 0 0
5.20
6.90
5.20
3 tháng
(2025-10-29) 		-1.70 -24.64% 5,900 0 0
5.20
6.90
5.20
6 tháng
(2025-07-31) 		0.50 10.64% 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
(2024-02-07) 		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
(2021-02-22) 		-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)
06/11/2012
3.44
 100 3.44 3.44 3.44 0 0 0
05/11/2012
3.26
 1,200 3.26 3.35 3.26 0 0 0
02/11/2012
3.26
 200 3.53 3.53 3.26 0 0 0
01/11/2012
3.35
 100 3.35 3.35 3.35 0 0 0
31/10/2012
3.53
 300 3.71 3.71 3.53 0 0 0
30/10/2012
3.71
 0 3.71 3.71 3.71 0 0 0
29/10/2012
3.71
 0 3.71 3.71 3.71 0 0 0
26/10/2012
3.71
 600 3.35 3.71 3.35 0 0 0
25/10/2012
3.53
 1,700 3.53 3.53 3.44 0 0 0
24/10/2012
3.62
 1,500 3.62 3.80 3.62 0 0 0
23/10/2012
3.80
 0 3.80 3.80 3.80 0 0 0
22/10/2012
3.80
 0 3.80 3.80 3.80 0 0 0
19/10/2012
3.80
 1,700 3.62 3.80 3.62 0 0 0
18/10/2012
3.80
 200 3.80 3.80 3.80 0 0 0
17/10/2012
3.71
 0 3.71 3.71 3.71 0 0 0
16/10/2012
3.71
 3,300 3.71 3.71 3.71 0 0 0
15/10/2012
3.53
 500 3.71 3.71 3.53 0 0 0
12/10/2012
3.80
 200 3.53 3.80 3.53 0 0 0
11/10/2012
3.71
 3,400 3.80 3.80 3.71 0 0 0
10/10/2012
3.71
 14,500 3.71 3.71 3.62 0 0 0
09/10/2012
3.80
 9,000 3.62 3.80 3.62 0 0 0
08/10/2012
3.80
 100 3.80 3.80 3.80 0 0 0
05/10/2012
3.80
 100 3.80 3.80 3.80 0 0 0
04/10/2012
3.80
 100 3.80 3.80 3.80 0 0 0
03/10/2012
3.71
 8,300 3.44 3.71 3.44 0 0 0
02/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
01/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
28/09/2012
3.62
 0 3.62 3.62 3.62 0 0 0
27/09/2012
3.71
 1,700 3.53 3.71 3.53 0 0 0
26/09/2012
3.71
 700 3.53 3.71 3.53 0 0 0
25/09/2012
3.71
 0 3.71 3.71 3.71 0 0 0
24/09/2012
3.71
 600 3.53 3.71 3.53 0 0 0
21/09/2012
3.71
 300 3.71 3.71 3.71 0 0 0
20/09/2012
3.71
 5,100 3.53 3.71 3.53 0 0 0
19/09/2012
3.71
 1,500 3.44 3.71 3.44 0 0 0
18/09/2012
3.62
 5,900 3.71 3.71 3.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |