Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2020	-0.10 / -0.78%	12.90	13.00	12.70	12.80	12.82	10.60	686,300
5/18/2020	+0.10 / +0.78%	12.80	13.00	12.70	12.90	12.87	10.68	193,800
5/15/2020	0.00 / 0.00%	12.00	12.90	11.90	12.80	12.80	10.60	174,300
5/14/2020	-0.10 / -0.78%	12.90	12.90	12.70	12.80	12.73	10.60	165,600
5/13/2020	-0.20 / -1.53%	13.10	13.10	12.80	12.90	12.85	10.68	164,600
5/12/2020	-0.10 / -0.76%	13.20	13.20	13.00	13.10	13.04	10.84	156,500
5/11/2020	-0.10 / -0.75%	13.20	13.30	13.10	13.20	13.20	10.93	131,500
5/8/2020	+0.10 / +0.76%	13.20	13.30	13.10	13.30	13.19	11.01	123,400
5/7/2020	-0.10 / -0.75%	13.30	13.30	13.20	13.20	13.25	10.93	115,000
5/6/2020	-0.10 / -0.75%	13.40	13.40	13.30	13.30	13.30	11.01	110,700
5/5/2020	-0.10 / -0.74%	13.50	13.50	13.30	13.40	13.33	11.09	101,200
5/4/2020	0.00 / 0.00%	13.50	13.50	13.40	13.50	13.42	11.18	79,700
4/29/2020	-0.10 / -0.74%	13.60	13.60	13.40	13.50	13.52	11.18	73,000
4/28/2020	+0.20 / +1.49%	13.40	13.60	13.40	13.60	13.49	11.26	119,700
4/27/2020	+0.20 / +1.52%	13.20	13.40	13.20	13.40	13.30	11.09	123,300
4/24/2020	-0.20 / -1.49%	13.40	13.40	13.20	13.20	13.33	10.93	81,540
4/23/2020	-0.10 / -0.74%	13.50	13.60	13.40	13.40	13.52	11.09	66,200
4/22/2020	+0.10 / +0.75%	13.30	13.50	13.30	13.50	13.46	11.18	106,900
4/21/2020	-0.10 / -0.74%	13.50	13.50	13.30	13.40	13.40	11.09	86,700
4/20/2020	+0.10 / +0.75%	13.40	13.50	13.30	13.50	13.39	11.18	103,800
4/17/2020	0.00 / 0.00%	13.40	13.50	13.30	13.40	13.40	11.09	79,600
4/16/2020	0.00 / 0.00%	13.40	13.50	13.30	13.40	13.41	11.09	62,300
4/15/2020	-0.10 / -0.74%	13.50	13.60	13.30	13.40	13.44	11.09	85,800
4/14/2020	-0.10 / -0.74%	13.60	13.70	13.40	13.50	13.53	11.18	76,400
4/13/2020	+0.10 / +0.74%	13.50	13.60	13.50	13.60	13.57	11.26	123,500
4/10/2020	+0.20 / +1.50%	13.30	13.60	13.30	13.50	13.51	11.18	140,700
4/9/2020	+0.10 / +0.76%	13.30	13.50	13.10	13.30	13.27	11.01	109,100
4/8/2020	-0.30 / -2.22%	13.40	13.50	13.20	13.20	13.37	10.93	76,300
4/7/2020	0.00 / 0.00%	13.40	13.60	13.40	13.50	13.51	11.18	107,800
4/6/2020	0.00 / 0.00%	13.60	13.70	13.50	13.50	13.55	11.18	77,900

<<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