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)
29/06/2020
8.47
 179,050 8.63 8.63 8.32 0 0 0
26/06/2020
8.63
 205,900 8.55 8.63 8.55 0 0 0
25/06/2020
8.55
 155,600 8.63 8.63 8.47 0 0 0
24/06/2020
8.63
 236,635 8.63 8.71 8.55 0 0 0
23/06/2020
8.63
 265,900 8.63 8.71 8.55 0 0 0
22/06/2020
8.63
 269,100 8.55 8.63 8.47 1,000 0 0.0
19/06/2020
8.55
 174,520 8.63 8.63 8.32 0 0 0
18/06/2020
8.63
 207,700 8.71 8.71 8.55 0 0 0
17/06/2020
8.71
 201,600 8.78 8.78 8.63 0 100 0.0
16/06/2020
8.78
 320,720 8.55 8.86 8.55 0 100 0.0
15/06/2020
8.55
 197,600 8.63 8.71 8.40 0 0 0
12/06/2020
8.63
 450,700 8.78 8.78 8.40 0 0 0
11/06/2020
8.78
 610,909 8.71 8.86 8.63 0 8,000 -0.1
10/06/2020
8.71
 593,600 8.86 8.86 8.63 0 0 0
09/06/2020
8.86
 332,300 8.78 8.86 8.71 0 0 0
08/06/2020
8.78
 287,400 8.55 8.94 8.55 0 0 0
05/06/2020
8.55
 429,517 8.63 8.63 8.24 0 0 0
04/06/2020
8.63
 205,800 9.09 9.17 8.55 0 0 0
03/06/2020
9.09
 219,810 9.17 9.17 9.02 0 0 0
02/06/2020
9.17
 204,900 9.25 9.33 9.09 1,000 0 0.0
01/06/2020
9.25
 344,900 9.09 9.33 9.09 0 0 0
29/05/2020
9.09
 144,700 9.17 9.25 9.02 0 0 0
28/05/2020
9.17
 169,000 9.48 9.48 9.09 0 0 0
27/05/2020
9.48
 108,000 9.72 9.72 9.48 0 0 0
26/05/2020
9.72
 310,300 9.56 9.72 9.48 0 6,000 -0.1
25/05/2020
9.56
 369,842 9.09 9.56 9.09 0 0 0
22/05/2020
9.09
 186,100 9.17 9.33 8.94 0 0 0
21/05/2020
9.17
 167,400 9.72 9.72 9.17 0 0 0
20/05/2020
9.72
 121,300 9.95 9.95 9.64 0 0 0
19/05/2020
9.95
 111,300 10.03 10.11 9.87 0 0 0
18/05/2020
10.03
 193,800 9.95 10.11 9.87 0 0 0
15/05/2020
9.95
 174,350 9.95 10.03 9.25 0 0 0
14/05/2020
9.95
 165,617 10.03 10.03 9.87 0 0 0
13/05/2020
10.03
 164,675 10.18 10.18 9.95 0 0 0
12/05/2020
10.18
 156,500 10.26 10.26 10.11 0 0 0
11/05/2020
10.26
 131,500 10.34 10.34 10.18 0 0 0
08/05/2020
10.34
 123,400 10.26 10.34 10.18 0 0 0
07/05/2020
10.26
 115,000 10.34 10.34 10.26 500 0 0.0
06/05/2020
10.34
 110,700 10.42 10.42 10.34 0 0 0
05/05/2020
10.42
 101,200 10.49 10.49 10.34 0 0 0
04/05/2020
10.49
 79,700 10.49 10.49 10.42 0 0 0
29/04/2020
10.49
 73,000 10.57 10.57 10.42 0 0 0
28/04/2020
10.57
 119,765 10.42 10.57 10.42 0 0 0
27/04/2020
10.42
 123,310 10.26 10.42 10.26 0 0 0
24/04/2020
10.26
 81,525 10.42 10.42 10.26 0 0 0
23/04/2020
10.42
 66,200 10.49 10.57 10.42 0 0 0
22/04/2020
10.49
 106,900 10.42 10.49 10.34 0 0 0
21/04/2020
10.42
 86,700 10.49 10.49 10.34 0 0 0
20/04/2020
10.49
 103,800 10.42 10.49 10.34 0 0 0
17/04/2020
10.42
 79,600 10.42 10.49 10.34 0 0 0
16/04/2020
10.42
 62,300 10.42 10.49 10.34 0 0 0
15/04/2020
10.42
 85,840 10.49 10.57 10.34 0 0 0
14/04/2020
10.49
 76,400 10.57 10.65 10.42 0 0 0
13/04/2020
10.57
 123,500 10.49 10.57 10.49 0 0 0
10/04/2020
10.49
 140,700 10.34 10.57 10.34 0 0 0
09/04/2020
10.34
 109,145 10.26 10.49 10.18 3,700 0 0.0
08/04/2020
10.26
 76,350 10.49 10.49 10.26 0 0 0
07/04/2020
10.49
 107,860 10.49 10.57 10.42 0 0 0
06/04/2020
10.49
 77,910 10.49 10.65 10.49 0 0 0
03/04/2020
10.49
 136,570 10.34 10.65 10.26 0 0 0
01/04/2020
10.34
 102,875 10.03 10.34 10.03 0 0 0
31/03/2020
10.03
 161,650 10.26 10.49 10.03 0 0 0
30/03/2020
10.26
 133,575 10.42 10.57 10.26 0 0 0
27/03/2020
10.42
 132,150 10.34 10.57 10.26 0 0 0
26/03/2020
10.34
 77,365 10.26 10.42 10.18 0 0 0
25/03/2020
10.26
 184,417 10.42 10.57 10.26 0 0 0
24/03/2020
10.42
 65,150 10.18 10.42 10.11 0 0 0
23/03/2020
10.18
 80,200 10.26 10.26 9.87 0 0 0
20/03/2020
10.26
 104,325 9.95 10.49 10.03 0 0 0
19/03/2020
9.95
 74,000 10.03 10.18 9.87 0 0 0
18/03/2020
10.03
 344,226 10.18 10.49 10.03 0 0 0
17/03/2020
10.18
 155,600 10.11 10.18 9.87 0 0 0
16/03/2020
10.11
 162,045 10.26 10.26 9.87 0 0 0
13/03/2020
10.26
 224,942 10.26 10.34 9.72 0 0 0
12/03/2020
10.26
 358,580 10.49 10.65 10.26 0 3,400 0.0
11/03/2020
10.49
 524,300 10.80 10.88 10.42 0 0 0
10/03/2020
10.80
 845,900 10.11 10.96 10.03 0 0 0
09/03/2020
10.11
 341,810 10.26 10.26 9.56 0 0 0
06/03/2020
10.26
 295,980 10.34 10.34 9.87 0 0 0
05/03/2020
10.34
 237,000 10.34 10.57 10.03 0 0 0
04/03/2020
10.34
 320,250 10.73 10.80 10.11 1,000 0 0.0
03/03/2020
10.73
 489,990 9.95 10.73 9.79 0 0 0
02/03/2020
9.95
 71,920 9.72 9.95 9.72 0 0 0
28/02/2020
9.72
 140,700 9.87 9.95 9.56 0 0 0
27/02/2020
9.87
 83,000 9.79 9.87 9.64 0 0 0
26/02/2020
9.79
 60,782 9.72 9.79 9.64 0 0 0
25/02/2020
9.72
 85,400 9.48 9.72 9.41 0 0 0
24/02/2020
9.48
 71,300 9.79 9.79 9.48 0 0 0
21/02/2020
9.79
 51,700 9.87 9.87 9.72 0 0 0
20/02/2020
9.87
 128,300 9.72 9.87 9.56 0 0 0
19/02/2020
9.72
 160,230 9.72 9.87 9.41 0 0 0
18/02/2020
9.72
 131,060 9.72 9.87 9.48 500 0 0.0
17/02/2020
9.72
 176,700 9.95 10.11 9.72 0 0 0
14/02/2020
9.95
 505,900 9.79 10.11 9.72 0 0 0
13/02/2020
9.79
 66,400 9.87 9.95 9.72 1,000 0 0.0
12/02/2020
9.87
 56,900 9.72 9.87 9.72 0 0 0
11/02/2020
9.72
 72,200 9.64 9.79 9.48 0 0 0
10/02/2020
9.64
 63,800 9.64 9.79 9.56 0 0 0
07/02/2020
9.64
 83,501 9.48 9.79 9.41 0 0 0
06/02/2020
9.48
 62,500 9.56 9.56 9.41 0 0 0

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