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)
25/10/2022
7.45
 102,700 7.37 7.53 7.12 0 0 0
24/10/2022
7.45
 104,300 7.45 7.62 6.90 0 0 0
21/10/2022
7.39
 70,800 7.12 7.53 7.12 800 0 0.0
20/10/2022
7.53
 33,600 7.53 7.53 7.37 0 0 0
19/10/2022
7.62
 5,800 7.37 7.62 7.37 0 1,300 0.0
18/10/2022
7.65
 5,800 7.31 7.70 7.31 0 0 0.0
17/10/2022
7.62
 117,900 7.69 7.78 7.45 0 0 0.0
14/10/2022
7.56
 30,400 7.53 7.56 7.39 500 0 0.0
13/10/2022
7.45
 266,000 7.37 7.53 7.29 0 0 0.0
12/10/2022
7.45
 42,500 7.29 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 7.45 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 7.94 7.96 7.66 0 0 0.0
04/10/2022
7.85
 176,200 7.69 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 7.52 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 7.46 7.82 7.45 0 500 0.0
27/09/2022
7.49
 50,100 7.46 7.53 7.45 2,200 0 0.0
26/09/2022
7.53
 172,600 7.58 7.62 7.45 0 200 0.0
23/09/2022
7.59
 116,900 7.74 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 7.86 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 7.91 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 7.78 7.91 7.72 79 28 0.0
09/09/2022
7.79
 20,700 7.78 7.81 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 7.88 7.95 7.87 0 0 0.0
31/08/2022
7.94
 161,800 7.86 7.94 7.85 0 0 0.0
30/08/2022
7.93
 14,100 7.85 7.95 7.84 0 0 0.0
29/08/2022
7.93
 63,600 7.89 7.97 7.86 0 0 0.0
26/08/2022
8.00
 137,500 8.05 8.15 7.96 0 0 0.0
25/08/2022
8.10
 60,600 8.06 8.10 8.02 0 2,000 0.0
24/08/2022
8.07
 71,300 7.98 8.08 7.96 0 0 0.0
23/08/2022
8.03
 20,900 7.87 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 8.11 8.12 7.99 0 0 0.0
18/08/2022
8.13
 14,700 8.11 8.14 8.04 0 0 0.0
17/08/2022
8.14
 17,600 8.06 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 8.13 8.24 8.09 0 0 0.0
12/08/2022
8.11
 91,700 8.11 8.19 8.03 0 0 0.0
11/08/2022
8.04
 64,900 8.20 8.20 7.96 0 0 0.0
10/08/2022
8.19
 96,700 8.15 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 8.04 8.28 8.04 5,600 0 0.1
05/08/2022
8.03
 101,100 7.99 8.32 7.97 3,400 0 0.0
04/08/2022
7.98
 103,500 7.96 8.11 7.96 0 0 -0.1
03/08/2022
7.97
 55,400 8.01 8.01 7.86 0 5,600 -0.1
02/08/2022
7.96
 31,100 8.01 8.01 7.86 0 0 0.0
01/08/2022
7.83
 31,300 7.95 7.95 7.80 0 5,000 0.0
29/07/2022
7.86
 37,600 8.10 8.10 7.81 0 0 0.0
28/07/2022
7.96
 15,700 8.03 8.03 7.95 300 0 0.0
27/07/2022
8.01
 69,300 7.91 8.03 7.77 1,200 400 0.0
26/07/2022
7.90
 60,300 7.77 7.90 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 8.03 8.03 7.92 5,000 1,700 0.0
21/07/2022
7.97
 99,000 7.97 7.99 7.88 0 0 0.0
20/07/2022
7.95
 32,500 7.95 7.95 7.86 0 0 0.0
19/07/2022
7.90
 185,700 7.78 7.91 7.74 0 0 0.0
18/07/2022
7.85
 23,800 7.86 7.93 7.77 0 0 0.0
15/07/2022
7.77
 63,200 7.77 7.81 7.77 0 0 0.0
14/07/2022
7.74
 59,100 7.77 7.86 7.74 0 0 0.0
13/07/2022
7.74
 146,300 7.63 7.77 7.63 0 0 0.0
12/07/2022
7.62
 26,800 7.78 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 7.78 7.86 7.67 0 2,100 0.0
07/07/2022
7.86
 100,300 7.66 7.86 7.63 0 1,000 0.0
06/07/2022
7.78
 7,400 7.49 7.86 7.49 0 1,300 0.0
05/07/2022
7.86
 15,100 7.78 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 7.51 8.03 7.51 0 1,400 0.0
30/06/2022
7.99
 31,300 8.20 8.20 7.98 0 1,400 0.0
29/06/2022
8.19
 15,800 8.28 8.28 7.97 0 1,700 0.0
28/06/2022
8.20
 158,900 8.15 8.20 7.78 0 1,700 0.0
27/06/2022
8.15
 36,200 8.36 8.36 8.15 0 1,800 0.0
24/06/2022
8.36
 54,500 7.70 8.40 7.70 0 2,200 0.0
23/06/2022
7.86
 241,700 7.57 7.86 7.45 5,000 1,700 0.0
22/06/2022
7.57
 80,700 7.33 7.62 7.32 0 1,700 0.0
21/06/2022
7.32
 37,300 7.53 7.62 7.31 0 2,100 0.0
20/06/2022
7.62
 206,300 7.78 7.80 7.49 0 1,900 0.0
17/06/2022
7.78
 122,400 7.96 8.11 7.45 0 1,500 0.0
16/06/2022
7.99
 47,200 8.20 8.36 7.90 1,000 3,800 0.0
15/06/2022
8.11
 105,500 8.05 8.26 7.86 100 1,600 0.0
14/06/2022
8.28
 142,300 8.24 8.28 8.11 0 1,500 0.0
13/06/2022
8.24
 76,600 8.49 8.49 7.95 2,200 1,500 0.0
10/06/2022
8.49
 36,300 8.53 8.61 8.49 0 1,600 0.0
09/06/2022
8.61
 117,800 8.53 8.65 8.49 0 1,300 0.0
08/06/2022
8.53
 148,500 8.44 8.61 8.44 0 1,400 0.0
07/06/2022
8.53
 78,600 8.53 8.57 8.28 200 1,200 0.0
06/06/2022
8.53
 90,100 8.61 8.61 8.44 0 1,500 0.0

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