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)
14/04/2021
12.17
 356,100 12.58 12.58 11.96 0 200 0.0
13/04/2021
12.58
 468,700 12.75 13.16 12.42 800 5,600 -0.1
12/04/2021
12.75
 407,100 13.25 13.25 12.67 0 21,200 -0.3
09/04/2021
13.25
 301,800 13.49 13.54 13.08 0 10,200 -0.2
08/04/2021
13.49
 373,600 13.45 13.58 13.45 5,000 0 0.1
07/04/2021
13.45
 490,000 13.33 13.58 12.79 600 12,900 -0.2
06/04/2021
13.33
 347,500 13.62 13.62 13.25 300 16,000 -0.3
05/04/2021
13.62
 300,900 14.07 14.07 13.62 2,400 3,300 0.0
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/13 (Volume + 6.50%, Ratio=0.07)
02/04/2021
14.07
 400,600 13.99 14.07 13.20 0 3,500 -0.1
01/04/2021
13.99
 412,500 14.22 14.22 13.60 0 7,400 -0.1
31/03/2021
14.22
 664,100 14.50 15.04 13.68 6,800 1,300 0.1
30/03/2021
14.50
 1,002,400 13.95 14.92 14.07 22,900 2,400 0.4
29/03/2021
13.95
 646,400 13.29 14.03 13.29 27,600 900 0.5
26/03/2021
13.29
 257,200 13.45 13.72 13.18 7,600 2,000 0.1
25/03/2021
13.45
 204,000 13.45 13.49 13.06 0 6,400 -0.1
24/03/2021
13.45
 208,800 13.88 13.88 13.37 500 25,300 -0.4
23/03/2021
13.88
 422,500 14.03 14.38 13.88 0 14,000 -0.3
22/03/2021
14.03
 421,900 14.11 14.34 14.03 7,200 4,300 0.1
19/03/2021
14.11
 849,800 13.68 14.42 13.68 8,000 0 0.1
18/03/2021
13.68
 201,700 13.64 13.80 13.60 8,100 0 0.1
17/03/2021
13.64
 389,500 13.49 13.88 13.33 8,400 5,600 0.0
16/03/2021
13.49
 249,000 13.88 13.88 13.37 2,800 7,500 -0.1
15/03/2021
13.88
 282,500 13.95 14.38 13.84 0 1,200 0.0
12/03/2021
13.95
 634,800 13.60 14.34 13.60 11,600 0 0.2
11/03/2021
13.60
 696,800 12.75 13.60 12.83 30,500 0 0.5
10/03/2021
12.75
 295,100 12.48 12.75 12.44 22,100 0 0.4
09/03/2021
12.48
 336,700 12.67 12.67 12.36 5,800 0 0.1
08/03/2021
12.67
 443,600 12.40 12.67 12.01 6,500 0 0.1
05/03/2021
12.40
 434,100 12.36 12.48 12.24 0 0 0
04/03/2021
12.36
 527,300 12.01 12.59 12.05 0 0 0
03/03/2021
12.01
 491,400 11.04 12.01 11.97 0 0 0
02/03/2021
11.04
 0 11.04 11.04 11.04 0 0 0
01/03/2021
11.04
 0 11.04 11.04 11.04 0 0 0
26/02/2021
11.04
 0 11.04 11.04 11.04 0 0 0
25/02/2021
11.04
 0 11.04 11.04 11.04 0 0 0
24/02/2021
11.04
 0 11.04 11.04 11.04 0 0 0
23/02/2021
11.04
 0 11.04 11.04 11.04 0 0 0
22/02/2021
11.04
 0 11.04 11.04 11.04 0 0 0
19/02/2021
11.04
 0 11.04 11.04 11.04 0 0 0
18/02/2021
11.04
 984,900 11.04 11.04 10.73 0 0 0
17/02/2021
11.04
 708,761 10.42 11.27 10.42 0 0 0
09/02/2021
10.42
 218,750 10.18 10.42 10.18 0 0 0
08/02/2021
10.18
 71,300 10.26 10.57 10.18 0 0 0
05/02/2021
10.26
 132,300 9.79 10.26 9.79 0 0 0
04/02/2021
9.79
 135,315 9.56 9.79 9.56 0 0 0
03/02/2021
9.56
 73,310 9.48 9.64 9.48 0 0 0
02/02/2021
9.48
 41,800 9.48 9.56 9.33 0 0 0
01/02/2021
9.48
 375,400 9.41 9.79 9.41 0 0 0
29/01/2021
9.41
 50,300 9.48 9.48 9.33 0 0 0
28/01/2021
9.48
 544,200 9.79 9.79 8.86 0 0 0
27/01/2021
9.79
 320,400 9.95 10.03 9.79 0 0 0
26/01/2021
9.95
 253,500 10.03 10.03 9.79 0 0 0
25/01/2021
10.03
 40,100 10.03 10.11 9.95 0 0 0
22/01/2021
10.03
 40,600 10.03 10.03 9.87 0 0 0
21/01/2021
10.03
 72,400 9.79 10.18 9.72 0 0 0
20/01/2021
9.79
 170,100 9.95 10.11 9.64 0 0 0
19/01/2021
9.95
 459,200 10.26 10.42 9.64 0 0 0
18/01/2021
10.26
 371,200 10.57 10.73 10.26 0 0 0
15/01/2021
10.57
 205,910 10.42 10.65 10.42 0 0 0
14/01/2021
10.42
 176,200 10.57 10.57 10.26 0 0 0
13/01/2021
10.57
 449,710 10.65 10.73 10.26 0 0 0
12/01/2021
10.65
 339,600 10.73 10.88 10.49 0 0 0
11/01/2021
10.73
 227,800 10.96 11.04 10.57 0 0 0
08/01/2021
10.96
 583,630 10.73 11.04 10.73 5,000 0 0.1
07/01/2021
10.73
 189,550 10.65 10.80 10.49 0 0 0
06/01/2021
10.65
 436,700 10.80 10.80 10.42 0 0 0
05/01/2021
10.80
 294,200 10.88 11.12 10.57 0 0 0
04/01/2021
10.88
 312,100 10.80 11.19 10.65 0 0 0
31/12/2020
10.80
 419,500 10.11 11.12 9.87 0 0 0
30/12/2020
10.11
 87,160 10.42 10.42 10.03 0 0 0
29/12/2020
10.42
 97,950 10.42 10.49 10.26 0 0 0
28/12/2020
10.42
 143,486 9.95 10.73 9.95 0 0 0
25/12/2020
9.95
 279,812 9.48 9.95 9.48 0 0 0
24/12/2020
9.48
 452,400 9.41 9.64 9.25 0 0 0
23/12/2020
9.41
 209,160 9.56 9.72 9.33 0 0 0
22/12/2020
9.56
 283,910 9.72 9.79 9.48 0 0 0
21/12/2020
9.72
 327,400 9.79 9.95 9.64 0 0 0
18/12/2020
9.79
 338,550 9.72 9.87 9.64 0 0 0
17/12/2020
9.72
 309,000 9.87 9.87 9.72 0 0 0
16/12/2020
9.87
 363,901 9.79 10.03 9.72 0 0 0
15/12/2020
9.79
 310,100 9.87 10.03 9.79 0 0 0
14/12/2020
9.87
 232,320 10.03 10.18 9.79 0 0 0
11/12/2020
10.03
 305,200 10.11 10.18 9.95 0 0 0
10/12/2020
10.11
 259,700 10.34 10.34 9.95 0 0 0
09/12/2020
10.34
 304,470 10.34 10.49 10.11 0 0 0
08/12/2020
10.34
 275,100 10.34 10.57 9.95 0 0 0
07/12/2020
10.34
 242,040 10.34 10.34 10.11 0 0 0
04/12/2020
10.34
 271,800 10.49 10.65 10.34 0 0 0
03/12/2020
10.49
 276,610 10.34 10.96 10.34 0 0 0
02/12/2020
10.34
 485,190 9.95 10.73 9.95 0 0 0
01/12/2020
9.95
 175,210 9.95 9.95 9.87 0 0 0
30/11/2020
9.95
 305,900 9.95 9.95 9.87 0 0 0
27/11/2020
9.95
 232,208 9.87 9.95 9.79 0 0 0
26/11/2020
9.87
 228,012 9.95 10.03 9.72 0 0 0
25/11/2020
9.95
 340,300 9.64 10.11 9.56 0 0 0
24/11/2020
9.64
 300,000 9.56 9.79 9.56 0 0 0
23/11/2020
9.56
 251,516 9.64 9.64 9.41 0 0 0
20/11/2020
9.64
 443,837 9.64 9.72 9.56 0 0 0
19/11/2020
9.64
 179,800 9.56 9.72 9.56 0 0 0
18/11/2020
9.56
 348,600 9.79 9.87 9.48 0 0 0

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