Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2019	-0.10 / -0.65%	15.40	15.50	15.10	15.40	15.25	11.08	172,100
3/19/2019	+0.30 / +1.97%	15.10	15.50	15.00	15.50	15.28	11.15	276,000
3/18/2019	-0.50 / -3.18%	15.60	15.70	15.10	15.20	15.29	10.94	241,000
3/15/2019	-0.80 / -4.85%	16.30	16.50	15.40	15.70	15.62	11.30	355,900
3/14/2019	-1.00 / -5.71%	17.50	17.60	16.40	16.50	16.71	11.87	323,100
3/13/2019	+0.50 / +2.94%	17.10	17.70	16.70	17.50	17.27	12.59	524,000
3/12/2019	+1.50 / +9.68%	15.50	17.00	15.40	17.00	16.27	12.23	820,100
3/11/2019	+0.20 / +1.31%	15.20	15.50	15.20	15.50	15.44	11.15	133,500
3/8/2019	+0.10 / +0.66%	15.20	15.40	15.10	15.30	15.29	11.01	90,500
3/7/2019	-0.20 / -1.30%	15.30	15.50	15.20	15.20	15.24	10.94	78,000
3/6/2019	+0.10 / +0.65%	15.20	15.40	15.20	15.40	15.29	11.08	70,300
3/5/2019	0.00 / 0.00%	15.40	15.40	15.20	15.30	15.31	11.01	56,900
3/4/2019	-0.20 / -1.29%	15.40	15.50	15.30	15.30	15.38	11.01	64,400
3/1/2019	0.00 / 0.00%	15.50	15.60	15.50	15.50	15.50	11.15	77,400
2/28/2019	+0.20 / +1.31%	15.40	15.60	15.30	15.50	15.47	11.15	146,300
2/27/2019	0.00 / 0.00%	15.50	15.60	15.20	15.30	15.32	11.01	81,400
2/26/2019	0.00 / 0.00%	15.30	15.40	15.20	15.30	15.28	11.01	58,000
2/25/2019	0.00 / 0.00%	15.30	15.40	15.20	15.30	15.30	11.01	61,100
2/22/2019	-0.20 / -1.29%	15.40	15.50	15.20	15.30	15.30	11.01	86,400
2/21/2019	0.00 / 0.00%	15.40	15.60	15.30	15.50	15.47	11.15	77,400
2/20/2019	-0.30 / -1.90%	15.70	15.80	15.50	15.50	15.56	11.15	33,100
2/19/2019	+0.10 / +0.64%	15.70	15.80	15.50	15.80	15.79	11.37	63,100
2/18/2019	+0.20 / +1.29%	15.50	16.00	15.40	15.70	15.75	11.30	200,400
2/15/2019	0.00 / 0.00%	15.50	15.70	15.50	15.50	15.52	11.15	46,400
2/14/2019	+0.20 / +1.31%	15.30	15.50	15.30	15.50	15.39	11.15	66,400
2/13/2019	+0.20 / +1.32%	15.10	15.30	15.10	15.30	15.28	11.01	61,500
2/12/2019	-0.10 / -0.66%	15.10	15.30	15.10	15.10	15.19	10.87	63,000
2/11/2019	-0.10 / -0.65%	15.20	15.30	15.00	15.20	15.28	10.94	87,500
2/1/2019	0.00 / 0.00%	15.30	15.40	15.30	15.30	15.30	11.01	46,100
1/31/2019	0.00 / 0.00%	15.30	15.40	15.20	15.30	15.31	11.01	80,700

<<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