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)
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 11.22 11.30 10.80 0 2,900 0.0
29/12/2021
11.30
 372,800 11.42 11.80 11.30 0 22,200 -0.3
28/12/2021
11.18
 676,500 10.60 11.18 10.51 15,100 0 0.2
27/12/2021
10.47
 184,400 10.56 10.64 10.39 14,200 0 0.2
24/12/2021
10.39
 206,500 10.60 10.64 10.27 0 2,700 0
23/12/2021
10.35
 380,200 10.72 10.72 10.35 1,300 17,300 -0.2
22/12/2021
10.51
 310,100 11.01 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 11.30 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 11.05 11.18 11.01 2,000 2,600 0.0
14/12/2021
11.01
 169,300 11.38 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 11.18 11.34 10.60 1,600 22,600 -0.3
07/12/2021
11.01
 393,800 11.30 11.59 10.76 9,100 8,500 0.0
06/12/2021
10.93
 1,172,500 11.59 11.71 10.93 13,000 13,800 0.0
03/12/2021
11.71
 337,200 12.25 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 12.00 12.50 11.92 9,500 1,500 0.1
29/11/2021
11.71
 197,500 11.42 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 12.00 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 11.55 12.29 11.22 8,300 10,100 0.0
22/11/2021
11.51
 707,300 12.62 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 13.08 13.08 12.71 7,500 14,700 -0.1
17/11/2021
12.67
 584,200 12.46 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 12.83 13.25 12.58 34,900 200 0.5
12/11/2021
12.71
 596,300 12.83 12.83 12.42 7,300 2,600 0.1
11/11/2021
12.75
 932,300 12.83 13.08 12.33 600 39,100 -0.6
10/11/2021
12.67
 1,139,400 12.00 12.67 11.76 8,700 4,500 0
09/11/2021
11.84
 517,900 11.88 12.00 11.76 0 8,200 -0.1
08/11/2021
11.84
 392,300 12.00 12.00 11.84 16,800 7,400 0.1
05/11/2021
11.96
 308,100 12.09 12.09 11.80 4,500 5,700 0.0
04/11/2021
11.80
 391,500 11.67 12.00 11.47 12,500 200 0
03/11/2021
11.42
 612,900 11.96 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 12.13 12.21 11.92 16,000 5,000 0.2
29/10/2021
12.21
 488,400 12.09 12.33 11.92 3,500 11,000 -0.1
28/10/2021
12.00
 707,100 12.42 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 12.17 12.17 11.96 11,400 2,000 0.1
25/10/2021
12.21
 602,300 11.92 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 11.59 11.76 11.47 16,100 4,500 0.2
19/10/2021
11.55
 343,300 11.59 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 12.42 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 11.96 12.38 11.84 3,500 12,500 -0.1
11/10/2021
11.88
 816,800 12.00 12.09 11.67 32,700 20,000 0.1
08/10/2021
12.09
 476,300 12.25 12.29 12.00 400 11,800 -0.2
07/10/2021
12.09
 1,169,800 11.92 12.42 11.51 10,600 24,200 -0.2
06/10/2021
11.63
 2,545,500 12.46 12.46 11.63 15,300 47,800 -0.5
05/10/2021
11.67
 325,700 11.67 11.67 11.67 0 2,500 0.0
04/10/2021
10.93
 663,800 10.68 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 10.10 10.43 10.06 0 0 0
29/09/2021
10.06
 256,400 10.18 10.35 9.93 4,000 5,100 0.0
28/09/2021
10.43
 609,300 9.81 10.51 9.73 23,000 700 0.3
27/09/2021
10.02
 919,500 10.76 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 12.00 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 10.60 10.93 10.51 1,600 8,700 -0.1
20/09/2021
11.09
 1,631,000 11.01 11.34 10.93 5,000 18,700 -0.2
17/09/2021
10.64
 1,046,600 10.14 10.64 10.14 20,500 500 0.3
16/09/2021
9.98
 1,304,300 9.69 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 9.81 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 9.77 9.89 9.60 22,000 9,500 0.1
08/09/2021
9.73
 445,100 9.64 9.89 9.60 29,700 20,900 0.1
07/09/2021
9.60
 1,147,700 10.27 10.27 9.60 5,600 20,100 -0.2
06/09/2021
10.18
 882,100 10.18 10.22 9.98 33,400 200 0.4
01/09/2021
9.93
 967,000 9.85 10.18 9.77 56,000 3,000 0.6
31/08/2021
9.85
 1,507,800 9.44 10.06 9.35 53,700 3,700 0.6
30/08/2021
9.44
 487,000 9.27 9.52 9.19 15,000 1,500 0.2
27/08/2021
8.90
 1,034,900 9.52 9.85 8.90 4,100 18,900 -0.2
26/08/2021
9.27
 972,900 8.69 9.27 8.69 15,300 7,400 0.1
25/08/2021
8.69
 455,400 8.69 8.86 8.61 3,700 15,100 -0.1
24/08/2021
8.78
 245,900 8.82 8.94 8.73 10,600 16,000 -0.1
23/08/2021
8.94
 283,400 8.98 9.11 8.69 1,000 1,100 0.0
20/08/2021
8.98
 1,210,700 9.06 9.44 8.94 7,200 7,500 0.0
19/08/2021
9.06
 373,900 8.69 9.06 8.61 18,800 12,100 0.1
18/08/2021
8.69
 452,400 8.69 8.82 8.61 14,700 100 0.2
17/08/2021
8.44
 825,600 9.11 9.11 8.44 8,100 4,200 0.0
16/08/2021
9.06
 399,100 8.90 9.27 8.86 6,700 3,400 0.0
13/08/2021
8.73
 490,600 9.27 9.44 8.73 1,400 18,100 -0.1

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