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
(2025-11-04) 		0 0% 300 0 0
6.90
6.90
6.90
2 tháng
(2025-10-06) 		1.60 30.19% 5,400 0 0
5.30
6.90
6.90
3 tháng
(2025-09-05) 		0.70 11.29% 21,600 0 0
5.30
7.10
6.90
6 tháng
(2025-06-09) 		1.60 30.19% 144,300 0 0
4.50
7.10
6.90
12 tháng
(2024-12-09) 		-0.30 -4.17% 145,000 0 0
4.50
7.20
6.90
24 tháng
(2023-12-15) 		4.30 165.38% 150,128 0 0
1.70
8.40
6.90
36 tháng
(2022-12-20) 		1.80 35.29% 188,428 -200 -0.0
1.70
8.40
6.90
60 tháng
(2020-12-30) 		-3.10 -31% 3,482,113 -300 -0.0
1.70
15.40
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2010
25.92
 338,200 25.09 25.92 24.84 0 0 0
15/06/2010
24.10
 188,400 23.76 24.76 23.76 0 0 0
14/06/2010
23.68
 133,600 23.27 24.10 23.27 0 0 0
11/06/2010
23.18
 135,300 23.02 23.60 22.85 0 0 0
10/06/2010
23.18
 87,800 23.18 23.27 22.93 0 0 0
09/06/2010
22.85
 74,900 23.51 23.93 22.77 0 0 0
08/06/2010
23.27
 107,000 21.77 23.60 21.60 0 0 0
07/06/2010
22.93
 194,200 22.85 23.68 22.85 0 0 0
04/06/2010
24.51
 211,300 24.51 24.93 24.26 0 1,000 -0.0
03/06/2010
24.59
 113,600 25.59 25.59 24.18 0 0 0
02/06/2010
24.26
 140,500 23.51 24.26 23.51 0 0 0
01/06/2010
24.10
 117,200 23.85 24.76 23.18 0 0 0
31/05/2010
24.51
 126,100 25.76 26.17 24.18 1,000 0 0.0
28/05/2010
25.76
 308,500 24.93 25.76 24.93 0 0 0
27/05/2010
24.10
 164,500 24.51 24.51 23.27 0 500 -0.0
26/05/2010
23.68
 189,700 22.93 23.68 22.85 0 0 0
25/05/2010
21.77
 154,800 21.52 22.85 21.44 0 0 0
24/05/2010
21.77
 92,900 22.77 22.77 20.52 0 0 0
21/05/2010
21.94
 113,400 24.10 24.10 21.94 0 0 0
20/05/2010
24.10
 359,000 23.27 26.09 22.85 0 0 0
19/05/2010
24.43
 115,900 24.93 24.93 24.43 0 0 0
18/05/2010
26.34
 181,700 27.84 27.84 26.01 0 0 0
17/05/2010
27.67
 282,100 28.50 29.08 27.67 0 500 -0.0
14/05/2010
28.67
 249,400 32.16 32.41 28.50 100 0 0.0
13/05/2010
30.66
 588,100 30.66 30.66 29.91 0 0 0
12/05/2010: Quyền mua cổ phiếu: 1/1 Giá: 0 (Volume + 100%, Ratio=1)
12/05/2010
28.67
 16,300 28.67 28.67 28.67 0 0 0
11/05/2010
21.85
 523,900 21.31 21.85 21.31 0 0 0
10/05/2010
20.36
 205,700 20.77 21.40 19.98 400 0 0.0
07/05/2010
20.90
 247,400 22.02 22.02 20.86 600 0 0.0
06/05/2010
22.23
 282,700 21.81 23.27 21.60 900 0 0.0
05/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
05/05/2010
21.98
 225,200 23.02 23.02 21.73 0 0 0
04/05/2010
22.39
 258,800 23.45 23.45 22.23 0 0 0
29/04/2010
22.92
 207,600 23.86 23.86 22.64 0 0 0
28/04/2010
23.09
 188,600 24.07 24.07 23.05 0 0 0
27/04/2010
23.25
 258,300 22.43 24.07 22.43 0 0 0
26/04/2010
22.52
 282,400 22.64 23.58 22.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |