Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2022	-0.40 / -3.35%	12.10	12.30	11.55	11.55	11.87	10.18	228,100
1/14/2022	-0.10 / -0.83%	12.00	12.25	11.80	11.95	11.92	10.54	252,800
1/13/2022	-0.50 / -3.98%	12.60	12.85	12.05	12.05	12.31	10.62	358,400
1/12/2022	-0.35 / -2.71%	12.75	13.10	12.50	12.55	12.70	11.06	284,500
1/11/2022	-0.15 / -1.15%	13.05	13.20	12.80	12.90	12.97	11.37	277,600
1/10/2022	-0.15 / -1.14%	13.45	13.45	13.05	13.05	13.18	11.51	366,800
1/7/2022	+0.05 / +0.38%	13.15	13.35	13.10	13.20	13.21	11.64	309,300
1/6/2022	0.00 / 0.00%	13.45	13.45	13.15	13.15	13.30	11.59	256,400
1/5/2022	0.00 / 0.00%	13.45	13.45	13.10	13.15	13.23	11.59	219,300
1/4/2022	-0.15 / -1.13%	13.30	13.60	13.00	13.15	13.28	11.59	338,500
12/31/2021	-0.10 / -0.75%	13.40	13.50	13.10	13.30	13.30	11.73	315,100
12/30/2021	-0.25 / -1.83%	13.55	13.65	13.05	13.40	13.38	11.81	258,700
12/29/2021	+0.15 / +1.11%	13.80	14.25	13.65	13.65	13.85	12.03	972,800
12/28/2021	+0.85 / +6.72%	12.80	13.50	12.70	13.50	13.16	11.90	1,476,500
12/27/2021	+0.10 / +0.80%	12.75	12.85	12.55	12.65	12.68	11.15	184,400
12/24/2021	+0.05 / +0.40%	12.80	12.85	12.40	12.55	12.56	11.06	206,500
12/23/2021	-0.20 / -1.57%	12.95	12.95	12.50	12.50	12.71	11.02	380,200
12/22/2021	-0.40 / -3.05%	13.30	13.30	12.70	12.70	12.97	11.20	310,100
12/21/2021	+0.20 / +1.55%	12.90	13.25	12.90	13.10	13.11	11.55	242,900
12/20/2021	-0.35 / -2.64%	13.25	13.30	12.90	12.90	13.08	11.37	367,800
12/17/2021	-0.10 / -0.75%	13.65	13.65	13.25	13.25	13.37	11.68	280,300
12/16/2021	0.00 / 0.00%	13.35	13.45	13.25	13.35	13.33	11.77	227,700
12/15/2021	+0.05 / +0.38%	13.35	13.50	13.30	13.35	13.38	11.77	274,700
12/14/2021	0.00 / 0.00%	13.75	13.75	13.25	13.30	13.43	11.73	169,300
12/13/2021	+0.30 / +2.31%	13.00	13.90	13.00	13.30	13.44	11.73	363,800
12/10/2021	-0.20 / -1.52%	13.20	13.35	13.00	13.00	13.07	11.46	371,700
12/9/2021	+0.40 / +3.13%	12.80	13.40	12.80	13.20	13.19	11.64	251,100
12/8/2021	-0.50 / -3.76%	13.50	13.70	12.80	12.80	13.19	11.29	513,900
12/7/2021	+0.10 / +0.76%	13.65	14.00	13.00	13.30	13.36	11.73	393,800
12/6/2021	-0.95 / -6.71%	14.00	14.15	13.20	13.20	13.35	11.64	1,172,500

<<Previous 30 days Next 30 days>>

HHP News

01/12	HHP: Thông báo về ngày ĐKCC chi trả cổ tức năm 2022 bằng cổ phiếu
01/11	HHP: Thông báo CTCP Giấy Hoàng Hà Phú Yên trở thành Công ty con
21/10	HHP: Report affiliated person trade
25/09	HHP: Change in Personnel
10/09	HHP: Notification Affiliated person trade