CTCP Giấy Hoàng Hà Hải Phòng (hhp)

18.05
0.05
(0.28%)
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
(2026-09-08) 		0.60 3.53% 22,320,000 -214,778 -1.4
17
18
18
2 tháng
(2026-08-10) 		2.20 14.29% 49,115,600 -290,078 -2.6
14.04
18
18
3 tháng
(2026-07-10) 		3.98 29.27% 69,079,300 -260,878 -2.3
13.52
18
18
6 tháng
(2026-04-13) 		5.91 50.55% 135,903,300 -336,878 -3.4
11.64
18
18
12 tháng
(2025-10-13) 		7.55 75.18% 277,613,700 -41,578 -0.6
9.77
18
18
24 tháng
(2024-10-18) 		8.90 102.20% 314,774,200 46,822 0.2
7.64
18
18
36 tháng
(2023-10-24) 		8.08 84.84% 379,419,900 179,961 1.5
7.64
18
18
60 tháng
(2021-11-03) 		6.18 54.06% 551,752,100 1,401,472 17.1
7.04
18
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 7.09 7.09 6.89 0 0 0.0
28/12/2022
7.10
 102,300 7.07 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 7.21 7.21 7.12 0 0 0.0
22/12/2022
7.13
 16,100 7.19 7.19 7.05 0 0 0.0
21/12/2022
7.06
 32,900 7.15 7.25 6.89 0 0 0.0
20/12/2022
7.14
 17,900 7.18 7.18 6.97 0 3,300 0.0
19/12/2022
7.22
 36,100 7.14 7.31 7.05 0 0 0.0
16/12/2022
7.13
 77,400 7.32 7.34 6.89 0 0 0.0
15/12/2022
7.36
 12,800 7.75 7.75 7.09 1,000 0 0.0
14/12/2022
7.31
 85,600 7.21 7.55 6.89 0 0 0.0
13/12/2022
7.06
 14,600 7.39 7.39 7.06 1,900 0 0.0
12/12/2022
7.41
 233,300 7.45 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 7.71 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 7.20 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 7.45 7.45 7.30 1,200 50 0.0
02/12/2022
7.25
 14,400 7.44 7.45 7.20 0 0 0.0
01/12/2022
7.43
 11,600 7.37 7.45 7.24 0 0 0.0
30/11/2022
7.22
 18,200 7.45 7.45 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 7.60 7.60 7.29 0 0 0.0
25/11/2022
7.46
 55,600 7.53 7.53 7.28 0 0 0.0
24/11/2022
7.48
 2,500 7.48 7.48 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 7.45 7.53 7.37 0 0 0.0
21/11/2022
7.49
 367,400 7.29 7.53 7.29 0 0 0.0
18/11/2022
7.53
 220,400 7.06 7.53 7.06 0 0 0.0
17/11/2022
7.45
 82,100 7.45 7.49 7.24 100 0 0.0
16/11/2022
7.27
 58,400 6.83 7.43 6.83 0 0 0.0
15/11/2022
7.34
 103,800 7.12 7.34 6.93 0 100 0.0
14/11/2022
7.45
 73,800 7.45 7.45 6.95 0 0 0.0
11/11/2022
7.48
 65,600 7.44 7.48 7.04 0 3,000 0.0
10/11/2022
7.45
 40,200 7.64 7.64 6.95 0 0 0.0
09/11/2022
7.47
 10,600 7.68 7.68 7.30 500 0 0.0
08/11/2022
7.48
 281,200 7.29 7.48 7.21 0 0 0.0
07/11/2022
7.48
 41,100 7.45 7.49 7.17 0 0 0.0
04/11/2022
7.49
 20,200 7.51 7.53 7.04 0 0 0.0
03/11/2022
7.51
 10,400 7.45 7.57 7.41 0 0 0.0
02/11/2022
7.53
 8,900 7.45 7.60 7.04 0 0 0.0
01/11/2022
7.53
 4,900 7.61 7.61 7.45 0 0 0.0
31/10/2022
7.53
 73,500 7.45 7.53 7.39 0 0 0.0
28/10/2022
7.59
 4,500 7.61 7.62 7.58 0 0 0.0
27/10/2022
7.62
 41,500 7.62 7.62 7.44 0 0 0
26/10/2022
7.62
 104,600 7.37 7.62 7.14 0 0 0

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