Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2020	-0.20 / -1.49%	13.30	13.60	13.20	13.20	13.38	10.93	184,400
3/24/2020	+0.30 / +2.29%	13.00	13.40	13.00	13.40	13.10	11.09	65,100
3/23/2020	-0.10 / -0.76%	13.20	13.20	12.70	13.10	12.92	10.84	80,200
3/20/2020	+0.40 / +3.13%	12.90	13.50	12.90	13.20	13.17	10.93	104,300
3/19/2020	-0.10 / -0.78%	13.00	13.10	12.70	12.80	12.84	10.60	74,000
3/18/2020	-0.20 / -1.53%	13.00	13.50	12.90	12.90	13.21	10.68	344,100
3/17/2020	+0.10 / +0.77%	12.90	13.10	12.70	13.10	12.85	10.84	155,600
3/16/2020	-0.20 / -1.52%	13.10	13.10	12.70	13.00	12.88	10.76	162,000
3/13/2020	0.00 / 0.00%	13.10	13.30	12.50	13.20	12.79	10.93	224,800
3/12/2020	-0.30 / -2.22%	13.40	13.70	13.20	13.20	13.41	10.93	358,500
3/11/2020	-0.40 / -2.88%	13.90	14.00	13.40	13.50	13.70	11.18	524,300
3/10/2020	+0.90 / +6.92%	12.90	14.10	12.90	13.90	13.48	11.51	845,900
3/9/2020	-0.20 / -1.52%	12.90	13.00	12.30	13.00	12.63	10.76	341,700
3/6/2020	-0.10 / -0.75%	13.10	13.20	12.70	13.20	12.93	10.93	295,900
3/5/2020	0.00 / 0.00%	13.20	13.60	12.90	13.30	13.15	11.01	237,000
3/4/2020	-0.50 / -3.62%	13.80	13.90	13.00	13.30	13.38	11.01	320,200
3/3/2020	+1.00 / +7.81%	12.70	13.80	12.60	13.80	13.17	11.42	489,800
3/2/2020	+0.30 / +2.40%	12.60	12.80	12.50	12.80	12.61	10.60	71,900
2/28/2020	-0.20 / -1.57%	12.60	12.80	12.30	12.50	12.50	10.35	140,700
2/27/2020	+0.10 / +0.79%	12.50	12.70	12.40	12.70	12.60	10.51	83,000
2/26/2020	+0.10 / +0.80%	12.40	12.60	12.40	12.60	12.51	10.43	60,700
2/25/2020	+0.30 / +2.46%	12.20	12.50	12.10	12.50	12.33	10.35	85,400
2/24/2020	-0.40 / -3.17%	12.60	12.60	12.20	12.20	12.34	10.10	71,300
2/21/2020	-0.10 / -0.79%	12.60	12.70	12.50	12.60	12.60	10.43	51,700
2/20/2020	+0.20 / +1.60%	12.40	12.70	12.30	12.70	12.46	10.51	128,300
2/19/2020	0.00 / 0.00%	12.50	12.70	12.10	12.50	12.34	10.35	160,200
2/18/2020	0.00 / 0.00%	12.50	12.70	12.20	12.50	12.37	10.35	131,000
2/17/2020	-0.30 / -2.34%	12.80	13.00	12.50	12.50	12.76	10.35	176,700
2/14/2020	+0.20 / +1.59%	12.60	13.00	12.50	12.80	12.74	10.60	505,900
2/13/2020	-0.10 / -0.79%	12.60	12.80	12.50	12.60	12.56	10.43	66,400

<<Previous 30 days Next 30 days>>

HHP News

10:36	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