Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2018	+0.10 / +0.67%	15.10	15.20	15.00	15.10	15.08	10.87	48,300
11/27/2018	-0.30 / -1.96%	15.00	15.30	15.00	15.00	15.18	10.79	34,800
11/26/2018	+0.10 / +0.66%	15.30	15.30	15.00	15.30	15.30	11.01	39,200
11/23/2018	+0.20 / +1.33%	15.30	15.40	15.00	15.20	15.21	10.94	134,800
11/22/2018	+0.10 / +0.67%	15.00	15.20	14.90	15.00	15.00	10.79	106,800
11/21/2018	-0.20 / -1.32%	15.30	15.40	14.90	14.90	15.03	10.72	124,300
11/20/2018	-0.10 / -0.66%	15.10	15.10	15.10	15.10	15.10	10.87	24,100
11/19/2018	0.00 / 0.00%	15.20	15.50	15.00	15.20	15.21	10.94	97,600
11/16/2018	0.00 / 0.00%	15.40	15.40	15.10	15.20	15.20	10.94	47,600
11/15/2018	-0.30 / -1.94%	15.30	15.50	15.10	15.20	15.33	10.94	34,400
11/14/2018	+0.30 / +1.97%	15.00	15.50	15.00	15.50	15.23	11.15	95,700
11/13/2018	0.00 / 0.00%	15.20	15.40	15.10	15.20	15.20	10.94	152,500
11/12/2018	-0.10 / -0.65%	15.30	15.40	14.90	15.20	15.16	10.94	47,300
11/9/2018	-0.60 / -3.77%	15.50	15.90	15.30	15.30	15.60	11.01	62,900
11/8/2018	0.00 / 0.00%	15.80	16.00	15.70	15.90	15.86	11.44	38,400
11/7/2018	+1.20 / +8.16%	14.70	15.90	14.50	15.90	15.34	11.44	601,300
11/6/2018	+0.40 / +2.80%	14.60	14.70	14.30	14.70	14.65	10.58	50,900
11/5/2018	-0.20 / -1.38%	13.10	14.70	13.10	14.30	14.29	10.29	38,300
11/2/2018	-1.00 / -6.45%	15.20	15.40	14.20	14.50	14.66	10.43	89,400
11/1/2018	-0.70 / -4.32%	16.20	16.70	15.50	15.50	16.04	11.15	318,700
10/31/2018	+1.00 / +6.58%	15.20	16.40	14.80	16.20	15.74	11.66	511,300
10/30/2018	+1.30 / +9.35%	13.80	15.20	13.70	15.20	14.64	10.94	719,400
10/29/2018	0.00 / 0.00%	13.90	14.00	13.80	13.90	13.95	10.00	35,600
10/26/2018	-0.20 / -1.42%	14.10	14.40	13.80	13.90	14.03	10.00	75,300
10/25/2018	0.00 / 0.00%	14.00	14.20	13.90	14.10	14.03	10.15	52,300
10/24/2018	+0.10 / +0.71%	13.90	14.10	13.80	14.10	13.99	10.15	90,200
10/23/2018	+0.20 / +1.45%	13.70	14.00	13.70	14.00	13.79	10.07	68,900
10/22/2018	0.00 / 0.00%	13.50	13.80	13.40	13.80	13.58	9.93	65,400
10/19/2018	-0.40 / -2.82%	14.20	14.30	13.70	13.80	13.87	9.93	44,300
10/18/2018	-0.50 / -3.40%	14.60	14.80	14.20	14.20	14.43	10.22	64,100

<<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