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)
27/01/2022
9.40
 35,800 9.40 9.81 9.40 0 8,700 -0.1
26/01/2022
9.40
 84,000 9.31 9.93 9.40 2,700 4,200 0.0
25/01/2022
9.31
 123,700 9.60 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 9.93 10.22 9.98 600 3,400 0.0
20/01/2022
9.93
 78,400 9.31 9.93 9.35 2,000 0 0.0
19/01/2022
9.31
 65,900 9.11 9.44 9.15 900 2,900 0.0
18/01/2022
9.11
 233,600 10.02 10.02 9.11 3,400 15,800 -0.1
17/01/2022
10.02
 79,600 9.89 10.18 9.93 100 23,900 -0.3
14/01/2022
9.89
 252,800 9.98 10.14 9.77 6,700 0 0.1
13/01/2022
9.98
 358,400 10.39 10.64 9.98 800 22,400 -0.3
12/01/2022
10.39
 284,500 10.68 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 10.93 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 10.89 11.13 10.89 10,700 2,800 0.1
05/01/2022
10.89
 219,300 10.89 11.13 10.84 17,900 0 0.2
04/01/2022
10.89
 338,500 11.01 11.26 10.76 21,400 500 0.3
31/12/2021
11.01
 315,100 11.09 11.18 10.84 5,000 200 0.1
30/12/2021
11.09
 258,700 11.30 11.30 10.80 0 2,900 0.0
29/12/2021
11.30
 372,800 11.18 11.80 11.30 0 22,200 -0.3
28/12/2021
11.18
 676,500 10.47 11.18 10.51 15,100 0 0.2
27/12/2021
10.47
 184,400 10.39 10.64 10.39 14,200 0 0.2
24/12/2021
10.39
 206,500 10.35 10.64 10.27 0 2,700 0
23/12/2021
10.35
 380,200 10.51 10.72 10.35 1,300 17,300 -0.2
22/12/2021
10.51
 310,100 10.84 11.01 10.51 300 0 0.0
21/12/2021
10.84
 242,900 10.68 10.97 10.68 7,900 0 0.1
20/12/2021
10.68
 367,800 10.97 11.01 10.68 2,800 16,100 -0.2
17/12/2021
10.97
 280,300 11.05 11.30 10.97 0 8,700 -0.1
16/12/2021
11.05
 227,700 11.05 11.13 10.97 0 6,700 -0.1
15/12/2021
11.05
 274,700 11.01 11.18 11.01 2,000 2,600 0.0
14/12/2021
11.01
 169,300 11.01 11.38 10.97 0 5,900 -0.1
13/12/2021
11.01
 363,800 10.76 11.51 10.76 10,500 500 0.1
10/12/2021
10.76
 371,700 10.93 11.05 10.76 0 4,400 -0.1
09/12/2021
10.93
 251,100 10.60 11.09 10.60 1,800 0 0.0
08/12/2021
10.60
 513,900 11.01 11.34 10.60 1,600 22,600 -0.3
07/12/2021
11.01
 393,800 10.93 11.59 10.76 9,100 8,500 0.0
06/12/2021
10.93
 1,172,500 11.71 11.71 10.93 13,000 13,800 0.0
03/12/2021
11.71
 337,200 12.09 12.25 11.63 300 11,300 -0.2
02/12/2021
12.09
 228,700 12.09 12.25 12.05 0 11,300 -0.2
01/12/2021
12.09
 93,900 12.09 12.46 12.00 0 18,300 -0.3
30/11/2021
12.09
 492,300 11.71 12.50 11.92 9,500 1,500 0.1
29/11/2021
11.71
 197,500 11.88 11.92 11.42 6,900 1,400 0.0
26/11/2021
11.88
 351,500 12.05 12.21 11.80 5,200 12,600 -0.1
25/11/2021
12.05
 170,100 12.17 12.17 11.76 1,000 6,000 -0.1
24/11/2021
12.17
 233,700 12.29 12.42 12.09 600 22,700 -0.3
23/11/2021
12.29
 343,300 11.51 12.29 11.22 8,300 10,100 0.0
22/11/2021
11.51
 707,300 12.33 12.62 11.51 1,400 30,800 -0.4
19/11/2021
12.33
 767,000 12.83 12.87 12.00 4,300 18,200 -0.2
18/11/2021
12.83
 506,500 12.67 13.08 12.71 7,500 14,700 -0.1
17/11/2021
12.67
 584,200 12.67 13.16 12.46 8,100 0 0.1
16/11/2021
12.67
 523,600 13.04 13.08 12.42 14,500 1,900 0.2
15/11/2021
13.04
 774,500 12.71 13.25 12.58 34,900 200 0.5
12/11/2021
12.71
 596,300 12.75 12.83 12.42 7,300 2,600 0.1
11/11/2021
12.75
 932,300 12.67 13.08 12.33 600 39,100 -0.6
10/11/2021
12.67
 1,139,400 11.84 12.67 11.76 8,700 4,500 0
09/11/2021
11.84
 517,900 11.84 12.00 11.76 0 8,200 -0.1
08/11/2021
11.84
 392,300 11.96 12.00 11.84 16,800 7,400 0.1
05/11/2021
11.96
 308,100 11.80 12.09 11.80 4,500 5,700 0.0
04/11/2021
11.80
 391,500 11.42 12.00 11.47 12,500 200 0
03/11/2021
11.42
 612,900 11.88 12.21 11.42 7,800 12,500 -0.1
02/11/2021
11.88
 752,700 11.92 12.00 11.80 17,400 500 0.2
01/11/2021
11.92
 708,500 12.21 12.21 11.92 16,000 5,000 0.2
29/10/2021
12.21
 488,400 12.00 12.33 11.92 3,500 11,000 -0.1
28/10/2021
12.00
 707,100 12.29 12.42 12.00 200 19,000 -0.3
27/10/2021
12.29
 1,141,900 12.00 12.54 11.96 7,100 3,700 0.0
26/10/2021
12.00
 354,100 12.21 12.21 11.96 11,400 2,000 0.1
25/10/2021
12.21
 602,300 11.80 12.33 11.71 8,200 0 0.1
22/10/2021
11.80
 407,600 11.67 12.00 11.51 16,200 0 0.2
21/10/2021
11.67
 284,200 11.51 11.84 11.42 300 8,700 -0.1
20/10/2021
11.51
 417,800 11.55 11.76 11.47 16,100 4,500 0.2
19/10/2021
11.55
 343,300 11.30 11.84 11.30 11,500 0 0.2
18/10/2021
11.30
 962,900 11.59 11.84 11.18 16,800 33,800 -0.2
15/10/2021
11.59
 538,400 12.17 12.42 11.59 7,100 13,200 -0.1
14/10/2021
12.17
 475,900 12.25 12.50 12.17 27,900 2,100 0.4
13/10/2021
12.25
 876,300 12.05 12.67 11.84 7,400 9,600 0.0
12/10/2021
12.05
 709,400 11.88 12.38 11.84 3,500 12,500 -0.1
11/10/2021
11.88
 816,800 12.09 12.09 11.67 32,700 20,000 0.1
08/10/2021
12.09
 476,300 12.09 12.29 12.00 400 11,800 -0.2
07/10/2021
12.09
 1,169,800 11.63 12.42 11.51 10,600 24,200 -0.2
06/10/2021
11.63
 2,545,500 11.67 12.46 11.63 15,300 47,800 -0.5
05/10/2021
11.67
 325,700 10.93 11.67 11.67 0 2,500 0.0
04/10/2021
10.93
 663,800 10.22 10.93 10.47 2,400 6,600 -0.1
01/10/2021
10.22
 366,500 10.22 10.47 10.10 8,400 7,400 0.0
30/09/2021
10.22
 197,900 10.06 10.43 10.06 0 0 0
29/09/2021
10.06
 256,400 10.43 10.43 9.93 4,000 5,100 0.0
28/09/2021
10.43
 609,300 10.02 10.51 9.73 23,000 700 0.3
27/09/2021
10.02
 919,500 10.68 10.76 9.93 14,800 9,600 0.1
24/09/2021
10.68
 720,400 10.76 11.09 10.43 18,800 4,000 0.2
23/09/2021
10.76
 1,021,400 11.51 12.00 10.72 12,600 23,900 -0.2
22/09/2021
11.51
 727,100 10.76 11.51 10.76 23,400 700 0.3
21/09/2021
10.76
 898,900 11.09 11.09 10.51 1,600 8,700 -0.1
20/09/2021
11.09
 1,631,000 10.64 11.34 10.93 5,000 18,700 -0.2
17/09/2021
10.64
 1,046,600 9.98 10.64 10.14 20,500 500 0.3
16/09/2021
9.98
 1,304,300 9.73 10.27 9.69 42,200 500 0.5
15/09/2021
9.73
 391,300 9.77 9.85 9.69 1,800 13,800 -0.1
14/09/2021
9.77
 583,400 9.81 10.02 9.77 20,000 0 0.2
13/09/2021
9.81
 995,800 9.69 10.18 9.81 16,900 13,000 0.0
10/09/2021
9.69
 577,100 9.73 9.89 9.64 10,800 8,600 0.0
09/09/2021
9.73
 405,500 9.73 9.89 9.60 22,000 9,500 0.1

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