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)
17/11/2022
7.45
 82,100 7.27 7.49 7.24 100 0 0.0
16/11/2022
7.27
 58,400 7.34 7.43 6.83 0 0 0.0
15/11/2022
7.34
 103,800 7.45 7.45 6.93 0 100 0.0
14/11/2022
7.45
 73,800 7.48 7.48 6.95 0 0 0.0
11/11/2022
7.48
 65,600 7.45 7.48 7.04 0 3,000 0.0
10/11/2022
7.45
 40,200 7.47 7.64 6.95 0 0 0.0
09/11/2022
7.47
 10,600 7.48 7.68 7.30 500 0 0.0
08/11/2022
7.48
 281,200 7.48 7.48 7.21 0 0 0.0
07/11/2022
7.48
 41,100 7.49 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 7.53 7.57 7.41 0 0 0.0
02/11/2022
7.53
 8,900 7.53 7.60 7.04 0 0 0.0
01/11/2022
7.53
 4,900 7.53 7.61 7.45 0 0 0.0
31/10/2022
7.53
 73,500 7.59 7.59 7.39 0 0 0.0
28/10/2022
7.59
 4,500 7.62 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 7.45 7.62 7.14 0 0 0
25/10/2022
7.45
 102,700 7.45 7.53 7.12 0 0 0
24/10/2022
7.45
 104,300 7.39 7.62 6.90 0 0 0
21/10/2022
7.39
 70,800 7.53 7.53 7.12 800 0 0.0
20/10/2022
7.53
 33,600 7.62 7.62 7.37 0 0 0
19/10/2022
7.62
 5,800 7.65 7.65 7.37 0 1,300 0.0
18/10/2022
7.65
 5,800 7.62 7.70 7.31 0 0 0.0
17/10/2022
7.62
 117,900 7.56 7.78 7.45 0 0 0.0
14/10/2022
7.56
 30,400 7.45 7.56 7.39 500 0 0.0
13/10/2022
7.45
 266,000 7.45 7.53 7.29 0 0 0.0
12/10/2022
7.45
 42,500 7.44 7.62 7.29 0 0 0.0
11/10/2022
7.44
 57,100 7.45 7.45 7.12 0 0 0.0
10/10/2022
7.45
 62,200 7.53 7.62 7.37 0 0 0.0
07/10/2022
7.53
 51,800 7.86 7.86 7.45 0 0 0.0
06/10/2022
7.86
 267,100 7.78 7.86 7.62 0 0 0.0
05/10/2022
7.78
 66,000 7.85 7.96 7.66 0 0 0.0
04/10/2022
7.85
 176,200 7.70 7.93 7.37 0 0 0.0
03/10/2022
7.70
 211,500 7.62 7.98 7.45 0 0 0.0
30/09/2022
7.62
 59,000 7.53 7.65 7.04 0 0 0.0
29/09/2022
7.53
 14,900 7.82 7.82 7.53 0 0 0.0
28/09/2022
7.82
 211,200 7.49 7.82 7.45 0 500 0.0
27/09/2022
7.49
 50,100 7.53 7.53 7.45 2,200 0 0.0
26/09/2022
7.53
 172,600 7.59 7.62 7.45 0 200 0.0
23/09/2022
7.59
 116,900 7.78 7.81 7.58 0 0 0.0
22/09/2022
7.78
 8,100 7.70 7.78 7.57 0 0 0.0
21/09/2022
7.70
 42,500 7.66 7.95 7.60 0 0 0.0
20/09/2022
7.66
 91,900 7.70 7.70 7.62 0 100 0.0
19/09/2022
7.70
 31,200 7.76 7.86 7.61 0 0 0.0
16/09/2022
7.76
 40,600 7.72 7.78 7.66 0 0 0.0
15/09/2022
7.72
 30,600 7.77 7.91 7.72 83 0 0.0
14/09/2022
7.77
 94,800 7.86 7.86 7.74 0 0 0.0
13/09/2022
7.86
 24,400 7.91 7.91 7.82 21 0 0.0
12/09/2022
7.91
 113,800 7.79 7.91 7.72 79 28 0.0
09/09/2022
7.79
 20,700 7.82 7.82 7.70 0 0 0.0
08/09/2022
7.82
 37,200 7.82 7.84 7.71 1,500 0 0.0
07/09/2022
7.82
 146,400 8.00 8.00 7.82 0 0 0.0
06/09/2022
8.00
 105,200 7.90 8.00 7.86 0 0 0.0
05/09/2022
7.90
 10,600 7.94 7.95 7.87 0 0 0.0
31/08/2022
7.94
 161,800 7.93 7.94 7.85 0 0 0.0
30/08/2022
7.93
 14,100 7.93 7.95 7.84 0 0 0.0
29/08/2022
7.93
 63,600 8.00 8.00 7.86 0 0 0.0
26/08/2022
8.00
 137,500 8.10 8.15 7.96 0 0 0.0
25/08/2022
8.10
 60,600 8.07 8.10 8.02 0 2,000 0.0
24/08/2022
8.07
 71,300 8.03 8.08 7.96 0 0 0.0
23/08/2022
8.03
 20,900 7.99 8.03 7.87 400 4,000 0.0
22/08/2022
7.99
 29,000 8.03 8.03 7.70 0 0 0.0
19/08/2022
8.03
 29,300 8.13 8.13 7.99 0 0 0.0
18/08/2022
8.13
 14,700 8.14 8.14 8.04 0 0 0.0
17/08/2022
8.14
 17,600 8.07 8.14 8.04 0 0 0.0
16/08/2022
8.07
 174,300 8.12 8.12 8.05 0 0 0.0
15/08/2022
8.12
 33,600 8.11 8.24 8.09 0 0 0.0
12/08/2022
8.11
 91,700 8.04 8.19 8.03 0 0 0.0
11/08/2022
8.04
 64,900 8.19 8.20 7.96 0 0 0.0
10/08/2022
8.19
 96,700 8.16 8.27 7.96 0 0 0.0
09/08/2022
8.16
 51,200 8.24 8.28 8.16 500 0 0.0
08/08/2022
8.24
 127,300 8.03 8.28 8.04 5,600 0 0.1
05/08/2022
8.03
 101,100 7.98 8.32 7.97 3,400 0 0.0
04/08/2022
7.98
 103,500 7.97 8.11 7.96 0 0 -0.1
03/08/2022
7.97
 55,400 7.96 8.01 7.86 0 5,600 -0.1
02/08/2022
7.96
 31,100 7.83 8.01 7.86 0 0 0.0
01/08/2022
7.83
 31,300 7.86 7.95 7.80 0 5,000 0.0
29/07/2022
7.86
 37,600 7.96 8.10 7.81 0 0 0.0
28/07/2022
7.96
 15,700 8.01 8.03 7.95 300 0 0.0
27/07/2022
8.01
 69,300 7.90 8.03 7.77 1,200 400 0.0
26/07/2022
7.90
 60,300 7.91 7.91 7.77 0 0 0.0
25/07/2022
7.91
 67,600 7.98 8.01 7.86 0 0 0.0
22/07/2022
7.98
 83,200 7.97 8.03 7.92 5,000 1,700 0.0
21/07/2022
7.97
 99,000 7.95 7.99 7.88 0 0 0.0
20/07/2022
7.95
 32,500 7.90 7.95 7.86 0 0 0.0
19/07/2022
7.90
 185,700 7.85 7.91 7.74 0 0 0.0
18/07/2022
7.85
 23,800 7.77 7.93 7.77 0 0 0.0
15/07/2022
7.77
 63,200 7.74 7.81 7.77 0 0 0.0
14/07/2022
7.74
 59,100 7.74 7.86 7.74 0 0 0.0
13/07/2022
7.74
 146,300 7.62 7.77 7.63 0 0 0.0
12/07/2022
7.62
 26,800 7.62 7.78 7.62 0 0 0.0
11/07/2022
7.62
 46,900 7.71 7.86 7.53 0 600 0.0
08/07/2022
7.71
 30,400 7.86 7.86 7.67 0 2,100 0.0
07/07/2022
7.86
 100,300 7.78 7.86 7.63 0 1,000 0.0
06/07/2022
7.78
 7,400 7.86 7.86 7.49 0 1,300 0.0
05/07/2022
7.86
 15,100 7.70 7.86 7.62 0 1,500 0.0
04/07/2022
7.70
 33,200 8.03 8.03 7.70 0 1,500 0.0
01/07/2022
8.03
 125,700 7.99 8.03 7.51 0 1,400 0.0
30/06/2022
7.99
 31,300 8.19 8.20 7.98 0 1,400 0.0
29/06/2022
8.19
 15,800 8.20 8.28 7.97 0 1,700 0.0

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