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)
08/09/2021
9.73
 445,100 9.60 9.89 9.60 29,700 20,900 0.1
07/09/2021
9.60
 1,147,700 10.18 10.27 9.60 5,600 20,100 -0.2
06/09/2021
10.18
 882,100 9.93 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 8.90 9.52 9.19 15,000 1,500 0.2
27/08/2021
8.90
 1,034,900 9.27 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 8.78 8.86 8.61 3,700 15,100 -0.1
24/08/2021
8.78
 245,900 8.94 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 8.44 8.82 8.61 14,700 100 0.2
17/08/2021
8.44
 825,600 9.06 9.11 8.44 8,100 4,200 0.0
16/08/2021
9.06
 399,100 8.73 9.27 8.86 6,700 3,400 0.0
13/08/2021
8.73
 490,600 9.19 9.44 8.73 1,400 18,100 -0.1
12/08/2021
9.19
 1,007,100 9.31 9.64 9.11 5,600 600 0.1
11/08/2021
9.31
 1,403,900 8.78 9.44 8.86 9,900 12,200 0.0
10/08/2021
8.78
 783,700 8.86 9.02 8.61 6,400 3,600 0.0
09/08/2021
8.86
 545,100 8.78 8.98 8.53 11,700 500 0.1
06/08/2021
8.78
 257,000 9.11 9.11 8.78 7,000 5,500 0.0
05/08/2021
9.11
 747,800 8.82 9.31 8.65 19,800 500 0.2
04/08/2021
8.82
 486,800 8.65 8.90 8.40 3,900 100 0.0
03/08/2021
8.65
 158,800 8.65 8.78 8.53 0 0 0
02/08/2021
8.65
 350,400 8.49 8.94 8.28 4,900 700 0.0
30/07/2021
8.49
 401,700 8.20 8.61 8.24 1,300 1,300 0.0
29/07/2021
8.20
 112,400 8.21 8.22 8.15 0 2,100 0.0
28/07/2021
8.21
 152,800 8.20 8.26 8.15 0 900 0.0
27/07/2021
8.20
 170,700 8.24 8.28 8.20 1,700 5,100 0.0
26/07/2021
8.24
 187,300 8.40 8.40 8.20 4,400 0 0.0
23/07/2021
8.40
 138,500 8.53 8.53 8.28 10,700 1,500 0.1
22/07/2021
8.53
 151,700 8.44 8.53 8.40 7,700 0 0.1
21/07/2021
8.44
 896,900 8.19 8.73 8.28 0 700 0.0
20/07/2021
8.19
 370,600 7.66 8.19 7.50 1,900 6,300 0.0
19/07/2021
7.66
 193,600 8.05 8.05 7.66 14,300 1,500 0.1
16/07/2021
8.05
 169,300 8.10 8.27 7.96 0 34,300 -0.3
15/07/2021
8.10
 185,600 7.86 8.11 7.77 6,300 0 0.1
14/07/2021
7.86
 312,400 7.74 7.92 7.62 16,400 29,400 -0.1
13/07/2021
7.74
 108,400 7.86 7.92 7.53 12,100 0 0.1
12/07/2021
7.86
 377,700 8.44 8.44 7.86 2,200 0 0.0
09/07/2021
8.44
 249,400 8.57 8.57 8.28 0 18,300 -0.2
08/07/2021
8.57
 91,000 8.44 8.69 8.40 0 20,000 -0.1
07/07/2021
8.44
 307,800 8.69 8.69 8.22 3,400 4,000 0.0
06/07/2021
8.69
 273,800 8.90 8.90 8.69 900 500 0.0
05/07/2021
8.90
 530,800 9.19 9.19 8.78 0 14,800 -0.1
02/07/2021
9.19
 292,400 9.27 9.27 9.11 200 1,700 0.0
01/07/2021
9.27
 170,200 9.40 9.40 9.19 16,100 0 0.2
30/06/2021
9.40
 312,300 9.56 9.56 9.27 18,500 0 0.2
29/06/2021
9.56
 265,800 9.48 9.56 9.40 1,000 0 0.0
28/06/2021
9.48
 380,700 9.73 10.06 9.48 0 18,700 -0.2
25/06/2021
9.73
 432,600 9.44 9.85 9.44 0 2,900 0.0
24/06/2021
9.44
 437,600 9.56 9.56 9.19 14,400 4,400 0.1
23/06/2021
9.56
 596,400 10.02 10.02 9.44 1,700 19,700 -0.2
22/06/2021
10.02
 970,400 10.02 10.68 9.98 14,500 27,700 -0.2
21/06/2021
10.02
 1,458,000 9.40 10.02 9.31 15,100 12,600 0.0
18/06/2021
9.40
 364,600 9.11 9.60 9.11 13,000 0 0.1
17/06/2021
9.11
 258,900 9.23 9.23 9.06 1,600 800 0.0
16/06/2021
9.23
 252,600 9.23 9.40 9.11 0 5,500 -0.1
15/06/2021
9.23
 244,300 9.27 9.35 9.11 200 8,200 -0.1
14/06/2021
9.27
 355,500 8.82 9.27 8.98 30,900 0 0.3
11/06/2021
8.82
 198,800 8.82 8.94 8.69 29,100 0 0.3
10/06/2021
8.82
 420,900 8.94 8.94 8.69 0 266,200 -2.8
09/06/2021
8.94
 675,100 9.02 9.02 8.65 2,600 22,500 -0.2
08/06/2021
9.02
 901,900 9.52 9.60 8.94 0 3,800 0.0
07/06/2021
9.52
 644,700 9.44 9.64 9.44 100 500 0.0
04/06/2021
9.44
 839,000 9.23 9.48 9.23 23,400 1,000 0.3
03/06/2021
9.23
 346,500 8.94 9.23 8.90 8,800 0 0.1
02/06/2021
8.94
 573,400 8.98 9.06 8.69 0 800 0.0
01/06/2021
8.98
 159,500 9.02 9.35 8.86 0 200 0.0
31/05/2021
9.02
 617,400 9.15 9.60 9.02 1,000 4,500 0.0
28/05/2021
9.15
 371,400 8.57 9.15 8.20 800 0 0.0
27/05/2021
8.57
 192,300 8.90 8.90 8.53 500 0 0.0
26/05/2021
8.90
 317,000 9.23 9.35 8.86 2,500 0 0.0
25/05/2021
9.23
 274,000 9.40 9.44 9.19 3,800 0 0.0
24/05/2021
9.40
 211,600 9.35 9.56 9.27 0 0 0
21/05/2021
9.35
 237,600 9.40 9.56 9.31 0 0 0
20/05/2021
9.40
 479,600 9.56 9.77 9.19 0 4,900 -0.1
19/05/2021
9.56
 254,100 9.64 9.77 9.52 0 8,200 -0.1
18/05/2021
9.64
 405,200 9.93 10.14 9.52 4,000 29,000 -0.3
17/05/2021
9.93
 716,800 10.27 10.39 9.89 2,000 33,900 -0.4
14/05/2021
10.27
 275,600 10.43 10.60 10.22 600 5,300 -0.1
13/05/2021
10.43
 841,300 10.10 10.72 10.10 13,100 2,800 0.1
12/05/2021
10.10
 928,000 9.93 10.18 9.93 14,300 0 0.2
11/05/2021
9.93
 806,000 9.77 10.18 9.52 13,200 0 0.2
10/05/2021
9.77
 298,700 9.69 9.98 9.52 0 5,200 -0.1
07/05/2021
9.69
 325,200 10.14 10.14 9.56 5,200 1,100 0.0
06/05/2021
10.14
 516,400 10.14 10.51 10.06 8,700 0 0.1
05/05/2021
10.14
 734,500 9.69 10.35 9.60 35,100 0 0.4
04/05/2021
9.69
 690,400 9.93 9.93 9.52 3,300 0 0.0
29/04/2021
9.93
 151,500 10.18 10.18 9.81 0 0 0
28/04/2021
10.18
 120,800 10.56 10.60 10.18 0 0 0
27/04/2021
10.56
 135,500 11.13 11.13 10.51 0 0 0
26/04/2021
11.13
 476,500 11.18 11.26 10.43 0 6,000 -0.1
23/04/2021
11.18
 257,100 11.26 11.38 11.18 0 200 0.0
22/04/2021
11.26
 257,300 12.09 12.09 11.26 0 18,400 -0.3
20/04/2021
12.09
 473,200 12.13 12.50 11.92 0 16,300 -0.2
19/04/2021
12.13
 684,900 11.67 12.21 11.59 2,600 7,200 -0.1
16/04/2021
11.67
 579,300 11.67 11.88 11.47 6,600 0 0.1
15/04/2021
11.67
 409,600 12.17 12.33 11.51 4,600 0 0.1

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