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)
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 7.86 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 7.32 7.62 7.32 0 1,700 0.0
21/06/2022
7.32
 37,300 7.62 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 7.99 8.11 7.45 0 1,500 0.0
16/06/2022
7.99
 47,200 8.11 8.36 7.90 1,000 3,800 0.0
15/06/2022
8.11
 105,500 8.28 8.28 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 8.61 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 8.53 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 8.44 8.61 8.44 0 1,500 0.0
03/06/2022
8.44
 25,800 8.61 8.61 8.40 0 1,400 0.0
02/06/2022
8.61
 24,800 8.53 8.65 8.44 0 1,900 0.0
01/06/2022
8.53
 64,200 8.69 8.73 8.44 0 2,200 0.0
31/05/2022
8.69
 53,900 8.82 8.82 8.53 0 1,200 0.0
30/05/2022
8.82
 41,600 8.69 8.94 8.73 0 0 0.0
27/05/2022
8.69
 92,800 8.69 8.86 8.69 1,600 400 0.0
26/05/2022
8.69
 106,500 8.61 8.86 8.61 4,100 0 0.0
25/05/2022
8.61
 101,800 8.53 8.69 8.44 700 300 0.0
24/05/2022
8.53
 84,700 8.44 8.53 8.36 0 1,600 0.0
23/05/2022
8.44
 86,000 8.61 8.61 8.44 400 600 0.0
20/05/2022
8.61
 315,000 8.69 8.69 8.28 0 700 0.0
19/05/2022
8.69
 12,000 8.69 8.69 8.36 0 1,200 0.0
18/05/2022
8.69
 33,200 8.69 8.69 8.53 1,400 400 0.0
17/05/2022
8.69
 45,700 8.36 8.69 8.22 500 300 0.0
16/05/2022
8.36
 67,300 8.27 8.53 8.20 300 4,700 0.0
13/05/2022
8.27
 100,300 8.69 8.69 8.10 100 7,800 -0.1
12/05/2022
8.69
 109,500 8.90 8.98 8.61 0 4,900 -0.1
11/05/2022
8.90
 28,100 8.73 9.02 8.73 0 2,100 0.0
10/05/2022
8.73
 105,200 8.69 8.73 8.44 1,500 2,100 0.0
09/05/2022
8.69
 101,000 9.02 9.02 8.44 100 3,700 0.0
06/05/2022
9.02
 142,800 9.06 9.06 8.86 0 2,100 0.0
05/05/2022
9.06
 43,200 9.02 9.19 8.90 600 4,600 0.0
04/05/2022
9.02
 44,900 9.27 9.27 8.98 100 2,400 0.0
29/04/2022
9.27
 71,600 9.11 9.40 8.98 800 400 0.0
28/04/2022
9.11
 115,600 9.11 9.31 9.06 3,800 7,000 0.0
27/04/2022
9.11
 44,100 9.11 9.11 8.73 0 1,700 0.0
26/04/2022
9.11
 83,800 8.98 9.11 8.53 3,100 100 0.0
25/04/2022
8.98
 137,700 9.02 9.27 8.40 300 10,600 -0.1
22/04/2022
9.02
 75,100 8.86 9.11 8.82 0 6,200 -0.1
21/04/2022
8.86
 172,500 9.02 9.02 8.40 14,500 1,700 0.1
20/04/2022
9.02
 84,800 9.11 9.40 9.02 600 4,500 0.0
19/04/2022
9.11
 133,800 9.48 9.81 9.11 100 5,900 -0.1
18/04/2022
9.48
 136,600 9.85 9.85 9.35 4,000 2,100 0.0
15/04/2022
9.85
 80,400 10.10 10.10 9.85 800 2,600 0.0
14/04/2022
10.10
 47,600 9.98 10.22 9.93 0 3,100 0.0
13/04/2022
9.98
 115,500 9.98 10.14 9.35 1,100 7,800 -0.1
12/04/2022
9.98
 147,300 10.35 10.35 9.89 0 12,200 -0.2
08/04/2022
10.35
 185,400 10.31 10.60 10.27 0 6,100 -0.1
07/04/2022
10.31
 116,900 10.43 10.47 9.93 0 8,200 -0.1
06/04/2022
10.43
 203,800 10.72 10.72 10.43 0 12,800 -0.2
05/04/2022
10.72
 100,700 10.68 10.84 10.56 0 2,200 0.0
04/04/2022
10.68
 172,500 10.93 11.01 10.68 3,600 3,200 0.0
01/04/2022
10.93
 434,000 10.89 11.01 10.64 300 900 0.0
31/03/2022
10.89
 134,200 10.89 11.09 10.89 200 2,500 0.0
30/03/2022
10.89
 300,400 10.89 11.34 10.76 7,000 4,500 0.0
29/03/2022
10.89
 200,500 10.84 10.97 10.72 4,500 100 0.1
28/03/2022
10.84
 213,700 10.89 10.97 10.68 76,800 0 1.0
25/03/2022
10.89
 254,200 10.93 11.01 10.51 105,800 100 1.4
24/03/2022
10.93
 226,500 10.97 11.05 10.84 0 2,700 0.0
23/03/2022
10.97
 544,600 10.72 10.97 10.60 32,200 2,000 0.4
22/03/2022
10.72
 318,600 10.64 10.89 10.43 49,800 0 0.6
21/03/2022
10.64
 208,800 10.72 10.76 10.64 2,800 0 0.0
18/03/2022
10.72
 150,700 10.72 10.80 10.64 0 4,800 -0.1
17/03/2022
10.72
 395,100 10.35 10.97 10.35 1,700 3,000 0.0
16/03/2022
10.35
 93,600 10.39 10.43 10.27 0 0 0
15/03/2022
10.39
 138,200 10.35 10.60 10.31 0 1,000 0.0
14/03/2022
10.35
 269,100 10.47 10.51 10.06 76,000 5,600 0.9
11/03/2022
10.47
 265,000 10.68 10.84 10.43 7,700 1,400 0.1
10/03/2022
10.68
 194,200 10.68 11.01 10.68 10,600 100 0.1
09/03/2022
10.68
 508,800 10.51 11.01 10.35 71,000 1,000 0.9
08/03/2022
10.51
 362,600 10.76 10.76 10.51 62,500 2,700 0.8
07/03/2022
10.76
 301,100 10.84 10.89 10.51 100,300 1,900 1.3
04/03/2022
10.84
 458,800 10.89 11.18 10.68 43,200 12,600 0.4
03/03/2022
10.89
 459,700 10.22 10.93 10.22 11,500 6,400 0.1
02/03/2022
10.22
 238,300 10.22 10.27 10.02 5,000 0 0.1
01/03/2022
10.22
 282,700 10.02 10.31 10.02 14,200 0 0.2
28/02/2022
10.02
 391,300 10.02 10.18 9.98 7,200 0 0.1
25/02/2022
10.02
 259,800 9.81 10.10 9.85 22,200 800 0.3
24/02/2022
9.81
 305,400 10.18 10.18 9.56 2,100 5,700 0.0
23/02/2022
10.18
 310,300 10.10 10.31 10.10 24,200 800 0.3
22/02/2022
10.10
 159,900 10.18 10.18 10.06 2,500 10,000 -0.1
21/02/2022
10.18
 232,200 10.10 10.27 10.10 5,200 200 0.1
18/02/2022
10.10
 121,500 9.93 10.18 9.98 5,900 0 0.1
17/02/2022
9.93
 144,700 10.02 10.10 9.93 5,400 0 0.1
16/02/2022
10.02
 81,100 9.98 10.18 9.93 800 0 0.0
15/02/2022
9.98
 82,400 9.89 10.10 9.89 4,100 0 0.0
14/02/2022
9.89
 131,300 10.06 10.18 9.89 2,900 0 0.0
11/02/2022
10.06
 102,500 10.10 10.27 10.06 3,400 0 0.0
10/02/2022
10.10
 131,600 10.22 10.35 10.06 2,400 200 0.0
09/02/2022
10.22
 118,500 10.22 10.47 10.22 3,400 1,600 0.0
08/02/2022
10.22
 117,400 10.02 10.31 9.89 6,200 0 0.1
07/02/2022
10.02
 143,500 9.69 10.02 9.81 19,300 0 0.2
28/01/2022
9.69
 100,800 9.40 9.77 9.40 0 6,900 -0.1

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