Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+0.95 / +6.83%	13.95	14.85	13.55	14.85	14.04	13.09	343,300
11/22/2021	-1.00 / -6.71%	15.25	15.25	13.90	13.90	14.30	12.26	707,300
11/19/2021	-0.60 / -3.87%	15.50	15.55	14.50	14.90	15.34	13.14	767,000
11/18/2021	+0.20 / +1.31%	15.80	15.80	15.35	15.50	15.53	13.67	506,500
11/17/2021	0.00 / 0.00%	15.05	15.90	15.05	15.30	15.52	13.49	584,200
11/16/2021	-0.45 / -2.86%	15.75	15.80	15.00	15.30	15.46	13.49	523,600
11/15/2021	+0.40 / +2.61%	15.50	16.00	15.20	15.75	15.65	13.89	774,500
11/12/2021	-0.05 / -0.32%	15.50	15.50	15.00	15.35	15.20	13.53	595,600
11/11/2021	+0.10 / +0.65%	15.50	15.80	14.90	15.40	15.35	13.58	932,300
11/10/2021	+1.00 / +6.99%	14.50	15.30	14.20	15.30	14.84	13.49	1,139,400
11/9/2021	0.00 / 0.00%	14.35	14.50	14.20	14.30	14.35	12.61	517,900
11/8/2021	-0.15 / -1.04%	14.50	14.50	14.30	14.30	14.39	12.61	392,300
11/5/2021	+0.20 / +1.40%	14.60	14.60	14.25	14.45	14.36	12.74	308,100
11/4/2021	+0.45 / +3.26%	14.10	14.50	13.85	14.25	14.23	12.56	391,500
11/3/2021	-0.55 / -3.83%	14.45	14.75	13.80	13.80	14.31	12.17	612,900
11/2/2021	-0.05 / -0.35%	14.40	14.50	14.25	14.35	14.36	12.65	2,063,700
11/1/2021	-0.35 / -2.37%	14.65	14.75	14.40	14.40	14.57	12.70	708,500
10/29/2021	+0.25 / +1.72%	14.60	14.90	14.40	14.75	14.62	13.00	488,400
10/28/2021	-0.35 / -2.36%	15.00	15.00	14.50	14.50	14.63	12.78	707,100
10/27/2021	+0.35 / +2.41%	14.50	15.15	14.45	14.85	14.81	13.09	1,141,900
10/26/2021	-0.25 / -1.69%	14.70	14.70	14.45	14.50	14.54	12.78	354,100
10/25/2021	+0.50 / +3.51%	14.40	14.90	14.15	14.75	14.59	13.00	602,300
10/22/2021	+0.15 / +1.06%	14.10	14.50	13.90	14.25	14.19	12.56	407,600
10/21/2021	+0.20 / +1.44%	13.90	14.30	13.80	14.10	14.07	12.43	284,200
10/20/2021	-0.05 / -0.36%	14.00	14.20	13.85	13.90	14.03	12.26	417,800
10/19/2021	+0.30 / +2.20%	14.00	14.30	13.65	13.95	14.02	12.30	343,300
10/18/2021	-0.35 / -2.50%	14.00	14.30	13.50	13.65	13.92	12.03	962,900
10/15/2021	-0.70 / -4.76%	15.00	15.00	14.00	14.00	14.46	12.34	538,400
10/14/2021	-0.10 / -0.68%	14.80	15.10	14.70	14.70	14.87	12.96	475,900
10/13/2021	+0.25 / +1.72%	14.55	15.30	14.30	14.80	14.63	13.05	876,300

<<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