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)
05/02/2020
9.56
 54,500 9.56 9.64 9.41 0 0 0
04/02/2020
9.56
 68,500 9.56 9.64 9.33 0 0 0
03/02/2020
9.56
 78,800 9.72 9.79 9.41 0 0 0
31/01/2020
9.72
 62,400 9.87 10.03 9.72 0 0 0
30/01/2020
9.87
 54,900 10.11 10.18 9.87 0 0 0
22/01/2020
10.11
 87,310 9.95 10.11 9.79 0 0 0
21/01/2020
9.95
 94,720 9.72 9.95 9.56 0 0 0
20/01/2020
9.72
 133,629 9.41 9.72 9.41 0 0 0
17/01/2020
9.41
 83,000 9.33 9.48 9.25 0 0 0
16/01/2020
9.33
 129,821 9.56 9.64 9.33 0 0 0
15/01/2020
9.56
 39,900 9.64 9.79 9.56 0 0 0
14/01/2020
9.64
 134,920 9.56 9.72 9.41 0 0 0
13/01/2020
9.56
 166,600 9.48 9.56 9.33 0 0 0
10/01/2020
9.48
 57,950 9.41 9.48 9.25 0 0 0
09/01/2020
9.41
 50,840 9.48 9.48 9.33 0 0 0
08/01/2020
9.48
 75,760 9.41 9.56 9.25 0 0 0
07/01/2020
9.41
 86,050 9.33 9.41 9.25 0 0 0
06/01/2020
9.33
 48,600 9.33 9.48 9.17 0 0 0
03/01/2020
9.33
 61,800 9.33 9.33 9.17 0 0 0
02/01/2020
9.33
 94,200 9.41 9.48 9.25 0 0 0
31/12/2019
9.41
 58,600 9.48 9.56 9.41 0 0 0
30/12/2019
9.48
 88,050 9.48 9.56 9.33 0 0 0
27/12/2019
9.48
 135,200 9.33 9.48 9.17 0 0 0
26/12/2019
9.33
 64,050 9.17 9.33 9.09 0 0 0
25/12/2019
9.17
 84,565 9.02 9.17 8.78 0 0 0
24/12/2019
9.02
 92,300 9.09 9.09 9.02 0 0 0
23/12/2019
9.09
 57,300 9.17 9.25 9.09 0 0 0
20/12/2019
9.17
 68,900 9.33 9.33 9.17 0 0 0
19/12/2019
9.33
 100,600 9.25 9.33 9.09 0 0 0
18/12/2019
9.25
 71,500 9.17 9.25 9.02 0 0 0
17/12/2019
9.17
 53,900 9.17 9.17 9.02 0 0 0
16/12/2019
9.17
 69,500 9.09 9.25 8.94 0 0 0
13/12/2019
9.09
 57,530 9.09 9.09 8.94 0 0 0
12/12/2019
9.09
 107,300 9.25 9.25 9.02 0 0 0
11/12/2019
9.25
 50,700 9.25 9.33 9.17 0 0 0
10/12/2019
9.25
 93,645 9.25 9.41 9.09 0 0 0
09/12/2019
9.25
 213,410 9.25 9.33 9.25 0 0 0
06/12/2019
9.25
 89,215 9.09 9.25 9.02 0 0 0
05/12/2019
9.09
 69,600 9.17 9.25 9.09 0 0 0
04/12/2019
9.17
 70,500 9.17 9.25 9.17 0 0 0
03/12/2019
9.17
 47,200 9.25 9.33 9.09 0 0 0
02/12/2019
9.25
 88,400 9.17 9.25 9.17 0 0 0
29/11/2019
9.17
 89,800 9.33 9.33 9.17 0 0 0
28/11/2019
9.33
 59,500 9.33 9.41 9.33 0 0 0
27/11/2019
9.33
 121,700 9.25 9.48 9.17 0 0 0
26/11/2019
9.25
 63,700 9.17 9.25 9.17 0 0 0
25/11/2019
9.17
 56,400 9.17 9.33 9.09 0 0 0
22/11/2019
9.17
 84,735 9.33 9.33 9.09 0 0 0
21/11/2019
9.33
 139,040 9.25 9.41 9.17 0 0 0
20/11/2019
9.25
 129,700 9.25 9.33 9.17 0 0 0
19/11/2019
9.25
 75,100 9.41 9.48 9.17 0 0 0
18/11/2019
9.41
 61,400 9.33 9.41 9.25 0 0 0
15/11/2019
9.33
 83,900 9.25 9.41 9.17 0 0 0
14/11/2019
9.25
 110,800 9.25 9.25 9.09 0 0 0
13/11/2019
9.25
 81,300 9.25 9.41 9.25 4,000 0 0.0
12/11/2019
9.25
 96,100 9.25 9.41 9.17 10,000 0 0.1
11/11/2019
9.25
 83,800 9.25 9.41 9.17 1,000 0 0.0
08/11/2019
9.25
 93,608 9.33 9.48 9.25 0 0 0
07/11/2019
9.33
 90,900 9.33 9.41 9.17 0 0 0
06/11/2019
9.33
 94,940 9.48 9.64 9.33 0 0 0
05/11/2019
9.48
 96,800 9.56 9.64 9.41 0 0 0
04/11/2019
9.56
 266,700 9.48 9.72 9.33 0 2,500 0.0
01/11/2019
9.48
 111,400 9.48 9.64 9.33 0 9,800 -0.1
31/10/2019
9.48
 78,900 9.41 9.56 9.33 0 0 0
30/10/2019
9.41
 67,005 9.48 9.56 9.25 0 0 0
29/10/2019
9.48
 93,725 9.48 9.64 9.33 0 0 0
28/10/2019
9.48
 109,900 9.25 9.48 9.25 0 0 0
25/10/2019
9.25
 84,200 9.48 9.48 9.17 2,500 0 0.0
24/10/2019
9.48
 103,500 9.41 9.48 9.33 0 0 0
23/10/2019
9.41
 71,350 9.41 9.48 9.33 0 0 0
22/10/2019
9.41
 72,200 9.41 9.48 9.25 0 0 0
21/10/2019
9.41
 127,860 9.33 10.03 9.33 0 1,000 0.0
18/10/2019
9.33
 72,450 9.17 9.33 9.09 0 0 0
17/10/2019
9.17
 80,900 9.09 9.17 8.94 0 0 0
16/10/2019
9.09
 87,900 9.17 9.17 9.02 0 0 0
15/10/2019
9.17
 159,200 9.09 9.17 9.02 0 0 0
14/10/2019
9.09
 116,775 8.94 9.17 8.94 0 0 0
11/10/2019
8.94
 82,205 8.94 9.09 8.94 0 0 0
10/10/2019
8.94
 107,925 9.09 9.17 8.94 0 0 0
09/10/2019
9.09
 137,550 9.17 9.25 9.02 0 0 0
08/10/2019
9.17
 86,925 9.25 9.33 9.17 700 0 0.0
07/10/2019
9.25
 137,650 9.25 9.41 9.09 0 0 0
04/10/2019
9.25
 96,400 9.09 9.25 8.94 2,800 0 0.0
03/10/2019
9.09
 114,425 9.02 9.17 8.86 0 0 0
02/10/2019
9.02
 76,800 9.02 9.09 8.94 0 0 0
01/10/2019
9.02
 149,850 8.94 9.09 8.86 0 0 0
30/09/2019
8.94
 86,575 9.02 9.17 8.86 0 0 0
27/09/2019
9.02
 75,470 9.09 9.17 8.78 0 0 0
26/09/2019
9.09
 108,290 9.09 9.17 8.94 0 0 0
25/09/2019
9.09
 136,800 9.02 9.09 8.86 0 0 0
24/09/2019
9.02
 66,700 8.94 9.02 8.86 0 0 0
23/09/2019
8.94
 79,700 9.02 9.09 8.86 0 0 0
20/09/2019
9.02
 131,500 8.94 9.09 8.86 0 0 0
19/09/2019
8.94
 90,600 8.94 9.09 8.86 0 0 0
18/09/2019
8.94
 73,742 8.86 9.02 8.86 0 0 0
17/09/2019
8.86
 85,400 9.17 9.25 8.86 0 0 0
16/09/2019
9.17
 154,600 9.09 9.17 8.94 0 1,400 0.0
13/09/2019
9.09
 96,802 8.86 9.09 8.78 0 0 0
12/09/2019
8.86
 75,850 8.78 8.94 8.63 0 0 0
11/09/2019
8.78
 72,900 8.94 9.02 8.78 0 0 0

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