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)
05/11/2010
12.30
 174,800 12.21 12.30 11.63 0 0 0
04/11/2010
11.55
 90,400 11.47 11.88 11.47 0 0 0
03/11/2010
11.47
 114,100 11.72 11.80 11.30 0 0 0
02/11/2010
11.55
 135,800 12.05 12.05 11.55 0 0 0
01/11/2010
12.05
 78,300 12.80 12.80 12.05 0 0 0
29/10/2010
12.55
 161,300 12.30 12.63 12.21 0 0 0
28/10/2010
12.13
 59,800 12.21 12.46 12.13 0 0 0
27/10/2010
12.38
 122,200 12.96 12.96 12.30 0 0 0
26/10/2010
12.96
 139,300 12.71 12.96 12.71 0 0 0
25/10/2010
12.46
 199,200 11.05 12.46 11.05 0 0 0
22/10/2010
12.05
 192,400 12.63 12.63 11.63 0 0 0
21/10/2010
12.21
 133,500 12.30 12.71 11.80 0 0 0
20/10/2010
12.46
 91,400 13.63 13.63 12.46 0 0 0
19/10/2010
13.29
 276,700 14.46 14.46 13.29 0 0 0
18/10/2010
14.13
 72,800 14.54 14.54 14.04 0 0 0
15/10/2010
14.13
 96,800 14.29 14.62 14.04 0 0 0
14/10/2010
14.37
 74,500 14.62 14.87 14.29 0 0 0
13/10/2010
14.71
 95,000 14.62 14.87 14.46 0 0 0
12/10/2010
14.46
 107,400 15.21 15.21 14.46 0 0 0
11/10/2010
15.21
 63,200 15.37 15.37 15.12 400 0 0.0
08/10/2010
15.12
 133,400 14.96 15.79 14.96 0 0 0
07/10/2010
15.45
 91,000 16.20 16.37 15.45 0 0 0
06/10/2010
16.37
 186,100 16.12 16.45 15.79 0 0 0
05/10/2010
15.54
 106,500 15.45 15.95 15.04 0 0 0
04/10/2010
15.45
 371,400 17.45 17.45 15.45 0 0 0
01/10/2010
16.53
 114,400 17.78 17.78 16.29 0 0 0
30/09/2010
16.95
 135,800 16.70 16.95 16.29 0 0 0
29/09/2010
16.70
 264,000 18.28 18.28 16.45 0 0 0
28/09/2010
17.37
 166,800 17.95 18.28 17.37 0 0 0
27/09/2010
17.45
 173,700 17.86 17.86 17.03 0 0 0
24/09/2010
17.03
 336,900 17.03 17.86 16.78 0 0 0
23/09/2010
17.03
 295,300 17.28 17.45 16.62 0 0 0
22/09/2010
17.62
 160,500 17.37 18.28 17.12 0 0 0
21/09/2010
17.62
 303,200 18.28 18.53 17.45 0 0 0
20/09/2010
18.28
 907,700 18.28 18.28 17.70 0 1,000 -0.0
17/09/2010
17.20
 234,000 16.87 17.20 16.62 0 0 0
16/09/2010
16.20
 142,500 15.37 16.29 15.37 0 0 0
15/09/2010
16.12
 436,100 17.03 17.28 16.12 0 0 0
14/09/2010
17.37
 50,200 17.86 17.86 17.03 0 0 0
13/09/2010
17.03
 134,500 17.28 17.70 17.03 0 0 0
10/09/2010
17.62
 235,400 19.78 19.78 17.45 0 0 0
09/09/2010
18.78
 279,100 17.86 18.78 17.86 0 0 0
08/09/2010
18.03
 175,300 17.86 18.20 17.45 0 0 0
07/09/2010
18.53
 167,700 18.70 19.94 18.20 0 0 0
06/09/2010
18.70
 154,200 18.70 18.70 18.53 0 0 0
01/09/2010
17.62
 298,300 17.45 17.62 17.12 0 0 0
31/08/2010
16.62
 113,100 15.54 16.62 15.54 0 0 0
30/08/2010
15.54
 17,000 15.45 15.54 15.45 0 0 0
27/08/2010
14.96
 218,700 14.62 15.04 14.13 0 0 0
26/08/2010
14.54
 102,800 14.46 15.79 14.37 0 0 0
25/08/2010
15.37
 19,700 15.62 15.62 15.37 0 0 0
24/08/2010
15.95
 133,000 17.12 17.45 15.95 0 0 0
23/08/2010
16.70
 80,000 18.28 18.28 16.70 0 0 0
20/08/2010
17.86
 95,000 17.86 18.53 17.70 0 0 0
19/08/2010
17.70
 43,400 17.53 18.28 17.53 0 0 0
18/08/2010
18.20
 65,000 19.11 19.11 18.11 0 0 0
17/08/2010
19.11
 95,300 19.28 20.02 18.70 0 0 0
16/08/2010
19.19
 105,900 17.86 19.19 17.86 0 0 0
13/08/2010
18.36
 165,000 17.53 18.94 17.45 0 0 0
12/08/2010
18.70
 101,400 18.78 18.78 18.70 0 0 0
11/08/2010
20.36
 70,200 19.86 20.36 19.44 0 0 0
10/08/2010
19.94
 109,300 20.77 20.77 19.78 0 0 0
09/08/2010
20.52
 122,800 21.19 22.19 20.02 0 0 0
06/08/2010
21.35
 49,200 21.94 22.02 21.27 0 5,000 -0.1
05/08/2010
21.77
 54,700 22.43 22.43 21.60 0 0 0
04/08/2010
21.77
 116,900 22.43 22.43 21.69 0 0 0
03/08/2010
22.52
 106,200 23.27 24.01 22.52 0 0 0
02/08/2010
22.85
 90,800 23.27 23.27 22.43 0 0 0
30/07/2010
23.27
 108,400 23.51 23.51 23.10 0 0 0
29/07/2010
23.27
 185,700 22.10 23.51 22.10 0 0 0
28/07/2010
22.43
 182,200 23.68 23.68 22.27 0 0 0
27/07/2010
23.76
 165,500 23.76 24.43 23.27 0 0 0
26/07/2010
23.85
 126,600 24.51 24.51 23.35 0 0 0
23/07/2010
24.93
 123,100 26.17 26.17 24.68 0 0 0
22/07/2010
25.09
 184,100 25.34 25.76 25.09 0 0 0
21/07/2010
26.42
 619,900 27.00 27.00 25.76 0 0 0
20/07/2010
25.84
 496,900 24.26 25.84 24.26 5,000 0 0.2
19/07/2010
24.10
 190,600 23.60 24.35 23.60 0 0 0
16/07/2010
23.76
 172,700 23.43 23.85 23.27 0 0 0
15/07/2010
23.60
 108,700 23.27 23.68 23.27 0 0 0
14/07/2010
23.51
 68,300 24.10 24.84 23.51 0 0 0
13/07/2010
23.93
 152,300 23.27 24.01 23.27 0 0 0
12/07/2010
23.02
 78,900 22.68 23.43 22.68 0 0 0
09/07/2010
22.60
 157,500 23.27 23.35 22.60 0 0 0
08/07/2010
22.85
 47,300 23.68 23.76 22.85 0 0 0
07/07/2010
23.18
 81,100 23.68 23.85 22.93 0 0 0
06/07/2010
23.85
 135,400 23.76 23.85 22.52 100 0 0.0
05/07/2010
23.60
 138,200 23.68 23.68 22.85 0 0 0
02/07/2010
23.18
 79,000 23.10 23.27 22.68 0 0 0
01/07/2010
22.85
 66,000 22.85 23.27 22.43 0 900 -0.0
30/06/2010
23.10
 99,700 23.68 23.68 22.68 0 0 0
29/06/2010
23.76
 141,200 24.10 24.18 23.51 0 0 0
28/06/2010
23.68
 34,200 24.59 24.59 23.43 0 0 0
25/06/2010
23.76
 100,300 24.10 24.10 23.51 0 0 0
24/06/2010
24.43
 117,500 24.84 24.93 24.18 0 0 0
23/06/2010
24.26
 100,400 24.10 24.68 23.76 0 0 0
22/06/2010
24.51
 206,700 25.59 25.59 24.26 0 0 0
21/06/2010
25.59
 218,400 26.01 26.92 25.34 0 0 0
18/06/2010
25.09
 177,000 26.17 26.17 24.84 0 0 0
17/06/2010
25.43
 281,100 26.17 26.59 25.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |