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)
17/11/2020
9.79
 195,110 10.03 10.03 9.72 0 0 0
16/11/2020
10.03
 216,400 10.03 10.03 9.87 0 0 0
13/11/2020
10.03
 202,300 9.79 10.03 9.79 0 0 0
12/11/2020
9.79
 244,320 9.72 9.87 9.72 0 0 0
11/11/2020
9.72
 144,000 9.64 9.72 9.56 0 0 0
10/11/2020
9.64
 155,029 9.56 9.79 9.56 0 0 0
09/11/2020
9.56
 155,730 9.64 9.64 9.56 0 0 0
06/11/2020
9.64
 122,200 9.72 9.79 9.64 0 0 0
05/11/2020
9.72
 151,719 9.72 9.79 9.64 0 0 0
04/11/2020
9.72
 182,000 9.64 9.79 9.64 0 0 0
03/11/2020
9.64
 215,860 9.41 9.79 9.41 0 0 0
02/11/2020
9.41
 152,500 9.02 9.41 8.94 0 0 0
30/10/2020
9.02
 142,500 8.94 9.09 8.86 0 0 0
29/10/2020
8.94
 159,300 8.86 8.94 8.71 0 0 0
28/10/2020
8.86
 102,500 9.02 9.02 8.71 0 0 0
27/10/2020
9.02
 144,300 8.86 9.25 8.86 0 0 0
26/10/2020
8.86
 157,000 8.71 8.94 8.71 0 0 0
23/10/2020
8.71
 92,900 8.86 9.02 8.71 0 0 0
22/10/2020
8.86
 103,000 8.71 8.86 8.71 0 0 0
21/10/2020
8.71
 141,459 8.32 9.02 8.40 0 0 0
20/10/2020
8.32
 189,200 8.40 8.40 8.32 0 0 0
19/10/2020
8.40
 120,031 8.47 8.47 8.32 0 0 0
16/10/2020
8.47
 114,810 8.63 8.63 8.47 0 0 0
15/10/2020
8.63
 72,200 8.63 8.63 8.63 0 0 0
14/10/2020
8.63
 227,600 8.78 8.78 8.55 0 0 0
13/10/2020
8.78
 73,101 8.71 8.78 8.55 0 0 0
12/10/2020
8.71
 234,200 8.63 8.86 8.55 0 0 0
09/10/2020
8.63
 141,505 8.94 9.17 8.63 0 0 0
08/10/2020
8.94
 319,460 8.94 9.64 8.86 0 0 0
07/10/2020
8.94
 215,625 8.86 9.02 8.78 0 0 0
06/10/2020
8.86
 45,700 8.71 8.94 8.71 0 0 0
05/10/2020
8.71
 299,563 8.63 8.86 8.63 0 0 0
02/10/2020
8.63
 77,100 8.71 8.71 8.55 0 0 0
01/10/2020
8.71
 5,000 8.71 8.71 8.63 0 0 0
30/09/2020
8.71
 7,800 8.71 8.71 8.71 2,000 0 0.0
29/09/2020
8.71
 16,900 8.71 8.78 8.71 0 0 0
28/09/2020
8.71
 629,260 8.47 8.71 8.40 0 0 0
25/09/2020
8.47
 179,300 8.40 8.47 8.40 0 0 0
24/09/2020
8.40
 181,600 8.40 8.55 8.40 0 0 0
23/09/2020
8.40
 188,243 8.47 8.55 8.40 0 0 0
22/09/2020
8.47
 307,100 8.47 8.55 8.40 10,000 0 0.1
21/09/2020
8.47
 668,600 8.32 8.55 8.32 0 0 0
18/09/2020
8.32
 143,430 8.32 8.40 8.32 0 0 0
17/09/2020
8.32
 185,250 8.32 8.32 8.24 0 0 0
16/09/2020
8.32
 227,500 8.32 8.40 8.32 0 0 0
15/09/2020
8.32
 170,920 8.40 8.40 8.32 0 0 0
14/09/2020
8.40
 199,083 8.55 8.55 8.40 0 0 0
11/09/2020
8.55
 114,400 8.55 8.55 8.47 0 0 0
10/09/2020
8.55
 136,010 8.32 8.55 8.32 0 0 0
09/09/2020
8.32
 3,300 8.32 8.40 8.24 0 0 0
08/09/2020
8.32
 211,100 8.47 8.55 8.16 0 0 0
07/09/2020
8.47
 68,900 8.40 8.55 8.40 0 0 0
04/09/2020
8.40
 109,890 8.47 8.47 8.40 0 1,000 0.0
03/09/2020
8.47
 44,310 8.47 8.55 8.47 0 0 0
01/09/2020
8.47
 74,600 8.55 8.55 8.47 0 0 0
31/08/2020
8.55
 46,100 8.63 8.71 8.47 0 0 0
28/08/2020
8.63
 302,010 8.47 8.63 8.47 0 0 0
27/08/2020
8.47
 253,500 8.55 8.55 8.47 0 0 0
26/08/2020
8.55
 19,100 8.71 8.71 8.47 0 0 0
25/08/2020
8.71
 15,401 8.86 8.86 8.63 0 0 0
24/08/2020
8.86
 196,500 8.78 9.02 8.78 2,500 0 0.0
21/08/2020
8.78
 495,600 8.71 8.78 8.63 0 0 0
20/08/2020
8.71
 339,100 8.63 8.78 8.63 0 1,800 0.0
19/08/2020
8.63
 11,700 8.63 8.71 8.55 0 0 0
18/08/2020
8.63
 28,310 8.47 8.63 8.40 0 0 0
17/08/2020
8.47
 25,000 8.47 8.55 8.40 0 0 0
14/08/2020
8.47
 181,000 8.47 8.55 8.40 0 0 0
13/08/2020
8.47
 170,200 8.55 8.63 8.47 0 0 0
12/08/2020
8.55
 156,300 8.63 8.63 8.47 0 0 0
11/08/2020
8.63
 233,400 8.55 8.71 8.47 0 0 0
10/08/2020
8.55
 279,200 8.47 8.55 8.47 0 0 0
07/08/2020
8.47
 190,200 8.40 8.47 8.32 0 0 0
06/08/2020
8.40
 142,100 8.40 8.40 8.32 0 0 0
05/08/2020
8.40
 152,600 8.47 8.55 8.32 0 0 0
04/08/2020
8.47
 223,900 8.40 8.55 8.40 0 0 0
03/08/2020
8.40
 260,400 8.24 8.47 8.24 0 0 0
31/07/2020
8.24
 222,955 8.16 8.24 8.16 0 0 0
30/07/2020
8.16
 232,500 8.01 8.16 7.85 0 0 0
29/07/2020
8.01
 167,500 8.01 8.08 7.77 0 0 0
28/07/2020
8.01
 208,600 7.77 8.01 7.77 0 2,000 0.0
27/07/2020
7.77
 186,456 8.40 8.40 7.62 0 0 0
24/07/2020
8.40
 228,500 8.78 8.86 8.32 0 0 0
23/07/2020
8.78
 187,800 8.63 8.78 8.55 0 0 0
22/07/2020
8.63
 166,100 8.78 8.86 8.55 0 0 0
21/07/2020
8.78
 121,910 8.86 8.94 8.71 0 0 0
20/07/2020
8.86
 147,864 9.02 9.09 8.78 0 0 0
17/07/2020
9.02
 207,801 9.17 9.17 8.86 0 0 0
16/07/2020
9.17
 250,500 9.02 9.17 8.86 0 0 0
15/07/2020
9.02
 544,300 8.71 9.02 8.71 2,000 0 0.0
14/07/2020
8.71
 273,610 8.55 8.71 8.40 0 0 0
13/07/2020
8.55
 203,744 8.47 8.55 8.40 0 0 0
10/07/2020
8.47
 138,800 8.47 8.47 8.40 0 0 0
09/07/2020
8.47
 210,656 8.47 8.55 8.40 0 0 0
08/07/2020
8.47
 127,100 8.47 8.47 8.40 0 0 0
07/07/2020
8.47
 161,800 8.55 8.55 8.47 0 0 0
06/07/2020
8.55
 249,300 8.47 8.55 8.47 0 0 0
03/07/2020
8.47
 211,000 8.47 8.55 8.40 0 0 0
02/07/2020
8.47
 157,060 8.55 8.55 8.47 0 0 0
01/07/2020
8.55
 258,410 8.47 8.55 8.47 1,000 0 0.0
30/06/2020
8.47
 177,610 8.47 8.55 8.40 1,000 0 0.0

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