CTCP Giấy Hoàng Hà Hải Phòng (hhp)

9.35
-0.09
(-0.95%)
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
(2024-08-20) 		-0.15 -1.58% 4,531,500 -200 -0.0
9.35
9.97
9.35
2 tháng
(2024-07-22) 		-0.45 -4.59% 9,526,200 -41,300 -0.4
9.17
10.15
9.35
3 tháng
(2024-06-21) 		0.05 0.54% 16,111,300 67,234 0.6
8.92
10.35
9.35
6 tháng
(2024-03-25) 		-1.15 -10.95% 31,043,400 -97,161 -1.0
8.92
10.65
9.35
12 tháng
(2023-09-25) 		-0.56 -5.61% 67,766,300 -107,961 -1.3
8.92
10.90
9.35
24 tháng
(2022-09-30) 		1.24 15.27% 191,902,200 923,695 11.8
7.49
12.11
9.35
36 tháng
(2021-10-05) 		-3.08 -24.79% 249,156,900 1,325,850 16.7
7.49
13.89
9.35
60 tháng
(2019-10-16) 		-0.34 -3.47% 384,454,414 1,383,750 18.1
7.49
15.44
9.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
12.81
 827,500 13.75 14.25 12.53 200 0 0.0
09/07/2019
13.75
 1,296,700 12.53 13.75 12.38 35,000 0 0.6
08/07/2019
12.53
 46,500 12.45 12.60 12.31 0 0 0
05/07/2019
12.45
 105,000 12.53 12.53 12.31 0 0 0
04/07/2019
12.53
 78,100 12.53 12.60 12.38 0 0 0
03/07/2019
12.53
 43,800 12.45 12.60 12.38 0 0 0
02/07/2019
12.45
 100,400 12.38 12.45 12.31 0 0 0
01/07/2019
12.38
 72,200 12.38 12.45 12.24 0 0 0
28/06/2019
12.38
 50,800 12.38 12.60 12.24 0 0 0
27/06/2019
12.38
 63,800 12.60 12.60 12.31 0 0 0
26/06/2019
12.60
 72,700 12.60 12.67 12.45 0 0 0
25/06/2019
12.60
 91,000 12.38 12.60 12.24 0 0 0
24/06/2019
12.38
 86,900 12.24 12.38 12.17 0 0 0
21/06/2019
12.24
 78,900 12.17 12.24 12.09 0 0 0
20/06/2019
12.17
 91,700 12.31 12.31 12.09 0 0 0
19/06/2019
12.31
 64,700 12.45 12.45 12.31 0 0 0
18/06/2019
12.45
 165,700 12.31 12.53 12.24 0 0 0
17/06/2019
12.31
 48,400 12.17 12.31 12.17 0 0 0
14/06/2019
12.17
 50,400 12.17 12.31 12.09 0 0 0
13/06/2019
12.17
 166,100 12.31 12.31 12.17 0 0 0
12/06/2019
12.31
 93,800 12.45 12.53 12.31 0 0 0
11/06/2019
12.45
 155,400 12.60 12.67 12.38 0 0 0
10/06/2019
12.60
 113,900 12.74 12.74 12.53 0 0 0
07/06/2019
12.74
 209,700 12.67 12.74 12.45 5,600 0 0.1
06/06/2019
12.67
 615,900 12.24 12.74 12.24 0 0 0
05/06/2019
12.24
 29,600 12.38 12.38 12.17 0 0 0
04/06/2019
12.38
 78,800 12.24 12.38 12.17 0 0 0
03/06/2019
12.24
 267,600 12.45 12.45 12.17 0 0 0
31/05/2019
12.45
 146,900 12.31 12.45 12.17 0 0 0
30/05/2019
12.31
 66,100 12.53 12.53 12.31 0 0 0
29/05/2019
12.53
 191,900 12.53 12.67 12.31 1,800 0 0.0
28/05/2019
12.53
 143,800 12.96 12.96 12.24 600 0 0.0
27/05/2019
12.96
 321,900 14.04 14.04 12.96 0 0 0
24/05/2019
14.04
 395,700 13.61 14.04 13.46 0 0 0
23/05/2019
13.61
 686,400 12.67 13.61 12.53 21,000 0 0
22/05/2019
12.67
 289,600 12.24 12.74 12.09 0 0 0
21/05/2019
12.24
 289,500 12.45 12.53 12.17 0 0 0
20/05/2019
12.45
 73,300 12.45 12.45 12.24 0 0 0
17/05/2019
12.45
 403,500 12.09 12.53 11.88 3,400 0 0.1
16/05/2019
12.09
 389,800 11.59 12.09 11.45 23,000 0 0.4
15/05/2019
11.59
 104,500 11.59 11.73 11.52 0 0 0
14/05/2019
11.59
 88,400 11.59 11.66 11.45 0 0 0
13/05/2019
11.59
 133,800 11.52 11.66 11.45 0 0 0
10/05/2019
11.52
 82,200 11.52 11.66 11.45 0 0 0
09/05/2019
11.52
 105,900 11.66 11.66 11.45 0 0 0
08/05/2019
11.66
 134,800 11.88 11.88 11.66 0 0 0
07/05/2019
11.88
 108,300 11.81 11.88 11.59 0 0 0
06/05/2019
11.81
 94,100 11.81 11.81 11.73 1,500 0 0.0
03/05/2019
11.81
 129,500 11.73 11.81 11.59 0 0 0
02/05/2019
11.73
 191,200 11.73 11.81 11.52 0 0 0
26/04/2019
11.73
 224,000 11.52 11.73 11.45 2,000 0 0.0
25/04/2019
11.52
 82,100 11.45 11.52 11.37 0 0 0
24/04/2019
11.45
 126,800 11.66 11.66 11.45 0 0 0
23/04/2019
11.66
 164,500 11.59 11.66 11.45 0 0 0
22/04/2019
11.59
 83,000 11.52 11.59 11.45 0 0 0
19/04/2019
11.52
 128,800 11.66 11.66 11.45 100 0 0.0
18/04/2019
11.66
 232,300 11.59 11.73 11.45 0 4,400 -0.1
17/04/2019
11.59
 312,100 11.37 11.59 11.23 0 0 0
16/04/2019
11.37
 109,800 11.45 11.45 11.30 0 0 0
12/04/2019
11.45
 87,900 11.37 11.52 11.30 0 0 0
11/04/2019
11.37
 131,000 11.37 11.45 11.23 0 0 0
10/04/2019
11.37
 76,900 11.37 11.37 11.16 0 0 0
09/04/2019
11.37
 137,100 11.59 11.59 11.37 2,000 0 0.0
08/04/2019
11.59
 192,300 11.37 11.59 11.16 0 0 0
05/04/2019
11.37
 115,900 11.37 11.37 11.16 0 0 0
04/04/2019
11.37
 142,000 11.16 11.37 10.94 0 0 0
03/04/2019
11.16
 149,300 11.30 11.37 11.09 0 0 0
02/04/2019
11.30
 139,500 11.52 11.52 11.23 0 0 0
01/04/2019
11.52
 264,000 11.23 11.52 11.16 0 0 0
29/03/2019
11.23
 164,700 11.09 11.23 11.01 0 0 0
28/03/2019
11.09
 245,200 11.16 11.16 10.87 0 0 0
27/03/2019
11.16
 166,300 11.09 11.23 11.09 0 0 0
26/03/2019
11.09
 101,000 11.23 11.30 11.01 0 0 0
25/03/2019
11.23
 175,300 11.59 11.59 11.23 0 0 0
22/03/2019
11.59
 552,200 11.30 11.73 11.09 49,000 0 0.8
21/03/2019
11.30
 481,400 11.09 11.37 10.94 0 0 0
20/03/2019
11.09
 172,100 11.16 11.16 10.87 0 0 0
19/03/2019
11.16
 276,000 10.94 11.16 10.80 0 0 0
18/03/2019
10.94
 241,000 11.30 11.30 10.87 0 0 0
15/03/2019
11.30
 355,900 11.88 11.88 11.09 2,300 0 0.0
14/03/2019
11.88
 323,100 12.60 12.67 11.81 2,100 0 0.0
13/03/2019
12.60
 524,000 12.24 12.74 12.02 15,000 0 0.3
12/03/2019
12.24
 820,100 11.16 12.24 11.09 31,000 0 0.5
11/03/2019
11.16
 133,500 11.01 11.16 10.94 0 0 0
08/03/2019
11.01
 90,500 10.94 11.09 10.87 0 0 0
07/03/2019
10.94
 78,000 11.09 11.16 10.94 0 0 0
06/03/2019
11.09
 70,300 11.01 11.09 10.94 0 0 0
05/03/2019
11.01
 56,900 11.01 11.09 10.94 2,000 0 0.0
04/03/2019
11.01
 64,400 11.16 11.16 11.01 0 7,500 -0.1
01/03/2019
11.16
 77,400 11.16 11.23 11.16 0 0 0
28/02/2019
11.16
 146,300 11.01 11.23 11.01 0 2,500 -0.0
27/02/2019
11.01
 81,400 11.01 11.23 10.94 0 0 0
26/02/2019
11.01
 58,000 11.01 11.09 10.94 0 0 0
25/02/2019
11.01
 61,100 11.01 11.09 10.94 0 0 0
22/02/2019
11.01
 86,400 11.16 11.16 10.94 0 0 0
21/02/2019
11.16
 77,400 11.16 11.23 11.01 0 0 0
20/02/2019
11.16
 33,100 11.37 11.37 11.16 0 0 0
19/02/2019
11.37
 63,100 11.30 11.37 11.16 0 0 0
18/02/2019
11.30
 200,400 11.16 11.52 11.09 10,000 0 0.2
15/02/2019
11.16
 46,400 11.16 11.30 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |