CTCP Giấy Hoàng Hà Hải Phòng (hhp)

17.20
0.20
(1.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		2 13.33% 20,544,200 42,600 -0.4
12.15
17.20
17.20
2 tháng
(2026-07-20) 		2.73 19.11% 49,050,300 -72,200 -2.2
12.15
17.20
17.20
3 tháng
(2026-06-22) 		3.67 27.50% 67,386,400 430,300 5.1
12.15
17.20
17.20
6 tháng
(2026-03-23) 		4.70 38.21% 137,795,300 -284,900 -5.2
10.52
17.20
17.20
12 tháng
(2025-09-23) 		8.23 93.84% 272,606,500 131,400 -1.6
8.77
17.20
17.20
24 tháng
(2024-09-30) 		8.22 93.64% 312,177,000 -35,600 -4.9
7.64
17.20
17.20
36 tháng
(2023-10-04) 		7.74 83.64% 383,886,900 -216,461 -8.4
7.64
17.20
17.20
60 tháng
(2021-10-14) 		4.83 39.69% 565,151,200 994,750 6.1
7.04
17.20
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.93
 600,500 8.02 8.23 7.93 0 0 0.0
06/04/2023
7.93
 1,396,700 7.58 8.11 7.56 0 300 0.0
05/04/2023
7.58
 689,900 7.49 7.85 7.49 0 0 0.0
04/04/2023
7.57
 695,400 7.49 7.71 7.45 0 0 0.0
03/04/2023
7.49
 358,000 7.36 7.49 7.32 0 0 0.0
31/03/2023
7.36
 339,000 7.58 7.58 7.32 100 0 0.0
30/03/2023
7.49
 186,100 7.76 7.76 7.40 0 0 0.0
29/03/2023
7.65
 336,200 8.11 8.11 7.23 0 0 0.0
28/03/2023
7.66
 585,000 7.19 7.66 7.05 300 0 0.0
27/03/2023
7.17
 71,500 7.15 7.19 7.01 200 0 0.0
24/03/2023
7.15
 75,800 7.20 7.20 6.97 0 0 0
23/03/2023
7.14
 66,100 7.32 7.32 6.97 0 0 0
22/03/2023
7.14
 46,500 7.23 7.23 7.04 0 0 0
21/03/2023
7.23
 55,400 6.97 7.36 6.97 0 0 0.0
20/03/2023
7.22
 319,700 7.32 7.58 7.05 0 0 -0.1
17/03/2023
7.36
 159,800 7.36 7.41 7.23 0 0 -0.1
16/03/2023
7.36
 84,300 7.41 7.41 7.23 0 0 -0.1
15/03/2023
7.63
 97,200 7.45 7.63 7.32 0 10,000 -0.1
14/03/2023
7.41
 109,300 7.48 7.48 7.24 0 0 0.0
13/03/2023
7.49
 134,500 7.45 7.49 7.29 100 2,900 0.0
10/03/2023
7.54
 28,500 7.56 7.56 7.34 0 0 0.0
09/03/2023
7.54
 189,200 7.53 7.54 7.46 0 8 0.0
08/03/2023
7.48
 12,600 7.49 7.49 7.33 0 0 0.0
07/03/2023
7.49
 20,600 7.57 7.57 7.42 100 0 0.0
06/03/2023
7.57
 6,000 7.41 7.57 7.41 116 0 0.0
03/03/2023
7.64
 61,900 7.78 7.78 7.41 0 0 0.0
02/03/2023
7.49
 3,100 7.54 7.56 7.34 0 0 0.0
01/03/2023
7.43
 55,200 7.47 7.60 7.42 0 0 0.0
28/02/2023
7.49
 79,400 7.65 7.65 7.32 0 0 0.0
27/02/2023
7.41
 59,800 7.93 7.93 7.41 0 0 0.0
24/02/2023
7.83
 28,500 8.01 8.01 7.82 0 0 0.0
23/02/2023
8.01
 407,200 8.02 8.05 7.92 0 0 0.0
22/02/2023
8.00
 521,100 8.08 8.09 7.89 0 0 0.0
21/02/2023
7.93
 847,700 7.93 7.93 7.76 0 0 0.0
20/02/2023
7.84
 24,800 7.84 7.93 7.67 0 0 0.0
17/02/2023
7.84
 23,900 7.63 7.85 7.63 0 0 0.0
16/02/2023
7.89
 183,400 8.01 8.02 7.58 0 0 0.0
15/02/2023
7.85
 248,300 7.87 8.11 7.76 0 1,600 0.0
14/02/2023
7.76
 294,700 7.93 7.93 7.41 0 0 0.0
13/02/2023
7.58
 436,300 7.93 8.09 7.49 0 0 0.0
10/02/2023
7.94
 329,700 7.65 7.94 7.36 0 0 0.0
09/02/2023
7.81
 239,800 7.62 7.81 7.32 38 2,000 0.0
08/02/2023
7.54
 44,500 7.15 7.57 7.15 0 0 0.0
07/02/2023
7.56
 16,400 7.58 7.85 7.36 0 0 0.0
06/02/2023
7.58
 11,400 7.83 7.83 7.23 0 0 0.0
03/02/2023
7.58
 8,000 7.58 7.81 7.41 0 0 0.0
02/02/2023
7.58
 15,700 7.66 7.66 7.23 0 0 0.0
01/02/2023
7.67
 20,900 7.93 7.93 7.58 0 0 0.0
31/01/2023
7.92
 62,100 7.93 7.93 7.34 0 0 0.0
30/01/2023
7.50
 55,400 7.57 8.01 7.32 0 0 0.0
27/01/2023
7.49
 21,700 7.49 7.49 7.08 0 0 0.0
26/01/2023
14.99
 640,400 15.08 15.16 14.86 10,400 48,100 -0.6
25/01/2023
14.99
 640,400 15.08 15.16 14.86 10,400 48,100 -0.6
24/01/2023
14.99
 640,400 15.08 15.16 14.86 10,400 48,100 -0.6
23/01/2023
14.99
 640,400 15.08 15.16 14.86 10,400 48,100 -0.6
20/01/2023
14.99
 640,400 15.08 15.16 14.86 10,400 48,100 -0.6
19/01/2023
7.49
 83,100 7.01 7.71 7.01 0 0 0.0
18/01/2023
7.21
 213,300 7.26 7.26 6.90 0 0 0.0
17/01/2023
7.20
 115,600 7.21 7.21 7.06 300 0 0.0
16/01/2023
7.21
 109,200 7.21 7.21 7.06 0 0 0.0
13/01/2023
7.21
 102,700 7.32 7.32 7.07 0 0 0.0
12/01/2023
7.20
 127,800 7.20 7.20 6.89 0 0 0.0
11/01/2023
7.20
 123,900 7.21 7.21 6.88 0 0 0.0
10/01/2023
7.21
 136,700 7.21 7.27 7.14 0 0 0.0
09/01/2023
7.21
 136,100 7.21 7.21 6.79 0 0 0.0
06/01/2023
7.21
 167,900 7.25 7.25 7.21 0 0 0.0
05/01/2023
7.21
 323,000 7.13 7.22 7.13 0 0 0.0
04/01/2023
7.13
 427,700 7.09 7.31 7.09 0 0 0.0
03/01/2023
7.09
 84,600 7.13 7.13 6.70 0 0 0.0
30/12/2022
7.05
 65,000 7.04 7.12 6.89 0 0 0.0
29/12/2022
7.04
 93,700 7.10 7.10 6.89 0 0 0.0
28/12/2022
7.10
 102,300 7.09 7.14 6.59 0 0 0.0
27/12/2022
7.09
 25,000 7.12 7.12 6.74 0 0 0.0
26/12/2022
7.12
 34,700 7.12 7.12 6.82 0 0 0.0
23/12/2022
7.12
 13,400 7.13 7.21 7.12 0 0 0.0
22/12/2022
7.13
 16,100 7.06 7.19 7.05 0 0 0.0
21/12/2022
7.06
 32,900 7.14 7.25 6.89 0 0 0.0
20/12/2022
7.14
 17,900 7.22 7.22 6.97 0 3,300 0.0
19/12/2022
7.22
 36,100 7.13 7.31 7.05 0 0 0.0
16/12/2022
7.13
 77,400 7.36 7.36 6.89 0 0 0.0
15/12/2022
7.36
 12,800 7.31 7.75 7.09 1,000 0 0.0
14/12/2022
7.31
 85,600 7.06 7.55 6.89 0 0 0.0
13/12/2022
7.06
 14,600 7.41 7.41 7.06 1,900 0 0.0
12/12/2022
7.41
 233,300 7.32 7.63 7.23 1,100 0 0.0
09/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
09/12/2022
7.32
 8,300 7.26 7.71 7.23 1,000 0 0.0
08/12/2022
7.26
 60,000 7.04 7.43 6.84 0 0 0.0
07/12/2022
7.04
 52,000 7.29 7.36 7.04 500 0 0.0
06/12/2022
7.29
 22,700 7.33 7.37 7.24 300 0 0.0
05/12/2022
7.33
 11,700 7.25 7.45 7.30 1,200 50 0.0
02/12/2022
7.25
 14,400 7.43 7.45 7.20 0 0 0.0
01/12/2022
7.43
 11,600 7.22 7.45 7.24 0 0 0.0
30/11/2022
7.22
 18,200 7.48 7.48 6.98 500 0 0.0
29/11/2022
7.48
 155,300 7.51 7.51 7.29 0 0 0.0
28/11/2022
7.51
 29,900 7.46 7.60 7.29 0 0 0.0
25/11/2022
7.46
 55,600 7.48 7.53 7.28 0 0 0.0
24/11/2022
7.48
 2,500 7.49 7.49 7.20 0 0 0.0
23/11/2022
7.49
 50,200 7.53 7.53 7.24 0 0 0.0
22/11/2022
7.53
 17,800 7.49 7.53 7.37 0 0 0.0
21/11/2022
7.49
 367,400 7.53 7.53 7.29 0 0 0.0
18/11/2022
7.53
 220,400 7.45 7.53 7.06 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc