Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2020	-0.10 / -0.84%	11.90	12.00	11.70	11.80	11.82	9.77	204,900
6/1/2020	+0.20 / +1.71%	11.70	12.00	11.70	11.90	11.86	9.85	344,900
5/29/2020	-0.10 / -0.85%	11.80	11.90	11.60	11.70	11.74	9.69	144,700
5/28/2020	-0.40 / -3.28%	12.10	12.20	11.70	11.80	11.87	9.77	169,000
5/27/2020	-0.30 / -2.40%	12.40	12.50	12.20	12.20	12.31	10.10	108,000
5/26/2020	+0.20 / +1.63%	12.20	12.50	12.20	12.50	12.41	10.35	310,300
5/25/2020	+0.60 / +5.13%	11.70	12.30	11.70	12.30	12.08	10.18	369,700
5/22/2020	-0.10 / -0.85%	11.80	12.00	11.50	11.70	11.71	9.69	186,100
5/21/2020	-0.70 / -5.60%	12.50	12.50	11.80	11.80	12.28	9.77	167,400
5/20/2020	-0.30 / -2.34%	12.80	12.80	12.40	12.50	12.57	10.35	121,300
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

<<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