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)
03/06/2022
8.44
 25,800 8.53 8.57 8.40 0 1,400 0.0
02/06/2022
8.61
 24,800 8.65 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 8.78 8.82 8.53 0 1,200 0.0
30/05/2022
8.82
 41,600 8.78 8.94 8.73 0 0 0.0
27/05/2022
8.69
 92,800 8.82 8.86 8.69 1,600 400 0.0
26/05/2022
8.69
 106,500 8.73 8.86 8.61 4,100 0 0.0
25/05/2022
8.61
 101,800 8.61 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 8.53 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 8.53 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 8.25 8.69 8.22 500 300 0.0
16/05/2022
8.36
 67,300 8.28 8.53 8.20 300 4,700 0.0
13/05/2022
8.27
 100,300 8.36 8.65 8.10 100 7,800 -0.1
12/05/2022
8.69
 109,500 8.98 8.98 8.61 0 4,900 -0.1
11/05/2022
8.90
 28,100 9.02 9.02 8.73 0 2,100 0.0
10/05/2022
8.73
 105,200 8.44 8.73 8.44 1,500 2,100 0.0
09/05/2022
8.69
 101,000 8.82 8.86 8.44 100 3,700 0.0
06/05/2022
9.02
 142,800 8.86 9.02 8.86 0 2,100 0.0
05/05/2022
9.06
 43,200 9.15 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 9.31 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 8.53 9.11 8.53 3,100 100 0.0
25/04/2022
8.98
 137,700 9.27 9.27 8.40 300 10,600 -0.1
22/04/2022
9.02
 75,100 8.94 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 9.40 9.40 9.02 600 4,500 0.0
19/04/2022
9.11
 133,800 9.52 9.81 9.11 100 5,900 -0.1
18/04/2022
9.48
 136,600 9.56 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 9.93 10.22 9.93 0 3,100 0.0
13/04/2022
9.98
 115,500 9.93 10.14 9.35 1,100 7,800 -0.1
12/04/2022
9.98
 147,300 10.27 10.35 9.89 0 12,200 -0.2
08/04/2022
10.35
 185,400 10.60 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 10.76 10.84 10.56 0 2,200 0.0
04/04/2022
10.68
 172,500 10.89 11.01 10.68 3,600 3,200 0.0
01/04/2022
10.93
 434,000 10.93 11.01 10.64 300 900 0.0
31/03/2022
10.89
 134,200 11.01 11.09 10.89 200 2,500 0.0
30/03/2022
10.89
 300,400 10.84 11.34 10.76 7,000 4,500 0.0
29/03/2022
10.89
 200,500 10.76 10.97 10.72 4,500 100 0.1
28/03/2022
10.84
 213,700 10.76 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 10.68 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 10.43 10.43 10.27 0 0 0
15/03/2022
10.39
 138,200 10.39 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 10.64 10.84 10.43 7,700 1,400 0.1
10/03/2022
10.68
 194,200 10.97 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 10.64 10.76 10.51 62,500 2,700 0.8
07/03/2022
10.76
 301,100 10.72 10.89 10.51 100,300 1,900 1.3
04/03/2022
10.84
 458,800 11.01 11.18 10.68 43,200 12,600 0.4
03/03/2022
10.89
 459,700 10.27 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 10.18 10.18 9.98 7,200 0 0.1
25/02/2022
10.02
 259,800 10.06 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 10.27 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 10.02 10.18 9.98 5,900 0 0.1
17/02/2022
9.93
 144,700 9.93 10.10 9.93 5,400 0 0.1
16/02/2022
10.02
 81,100 10.18 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 10.10 10.18 9.89 2,900 0 0.0
11/02/2022
10.06
 102,500 10.14 10.27 10.06 3,400 0 0.0
10/02/2022
10.10
 131,600 10.35 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 9.93 10.31 9.89 6,200 0 0.1
07/02/2022
10.02
 143,500 10.02 10.02 9.81 19,300 0 0.2
28/01/2022
9.69
 100,800 9.77 9.77 9.40 0 6,900 -0.1
27/01/2022
9.40
 35,800 9.73 9.81 9.40 0 8,700 -0.1
26/01/2022
9.40
 84,000 9.52 9.93 9.40 2,700 4,200 0.0
25/01/2022
9.31
 123,700 9.27 9.69 9.27 100 1,700 0.0
24/01/2022
9.60
 140,700 10.10 10.10 9.52 700 6,600 -0.1
21/01/2022
10.10
 61,800 10.02 10.22 9.98 600 3,400 0.0
20/01/2022
9.93
 78,400 9.40 9.93 9.35 2,000 0 0.0
19/01/2022
9.35
 57,900 9.15 9.44 9.15 900 2,900 0.0
18/01/2022
9.11
 233,600 9.31 9.77 9.11 3,400 15,800 -0.1
17/01/2022
9.56
 228,100 10.02 10.18 9.56 100 23,900 -0.3
14/01/2022
9.89
 252,800 9.93 10.14 9.77 6,700 0 0.1
13/01/2022
9.98
 358,400 10.43 10.64 9.98 800 22,400 -0.3
12/01/2022
10.39
 284,500 10.56 10.84 10.35 100 19,400 -0.2
11/01/2022
10.68
 277,600 10.80 10.93 10.60 100 8,700 -0.1
10/01/2022
10.80
 366,800 11.13 11.13 10.80 4,000 3,300 0.0
07/01/2022
10.93
 309,300 10.89 11.05 10.84 900 0 0.0
06/01/2022
10.89
 256,400 11.13 11.13 10.89 10,700 2,800 0.1
05/01/2022
10.89
 219,300 11.13 11.13 10.84 17,900 0 0.2

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