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)
10/09/2019
8.94
 165,000 9.17 9.33 8.94 0 0 0
09/09/2019
9.17
 175,900 9.02 9.25 8.94 0 0 0
06/09/2019
9.02
 138,000 9.02 9.17 8.86 1,000 0 0.0
05/09/2019
9.02
 70,100 8.86 9.09 8.78 0 0 0
04/09/2019
8.86
 137,600 9.09 9.17 8.86 0 0 0
03/09/2019
9.09
 72,600 8.78 9.09 8.71 0 0 0
30/08/2019
8.78
 110,300 8.55 8.78 8.47 0 0 0
29/08/2019
8.55
 101,000 8.78 8.94 8.55 0 0 0
28/08/2019
8.78
 133,000 9.02 9.25 8.78 0 0 0
27/08/2019
9.02
 98,500 9.02 9.09 8.78 0 0 0
26/08/2019
9.02
 117,900 8.86 9.02 8.63 0 0 0
23/08/2019
8.86
 227,500 8.47 8.86 8.40 0 0 0
22/08/2019
8.47
 329,700 9.09 9.25 8.47 0 0 0
21/08/2019
9.09
 274,700 9.33 9.41 9.09 0 0 0
20/08/2019
9.33
 461,600 9.33 9.48 9.17 48,800 0 0.6
19/08/2019
9.33
 438,400 9.09 9.33 9.09 0 0 0
16/08/2019
9.09
 266,900 9.02 9.17 9.02 0 0 0
15/08/2019
9.02
 176,000 9.17 9.33 8.86 800 0 0.0
14/08/2019
9.17
 140,600 9.02 9.17 9.02 0 0 0
13/08/2019
9.02
 86,100 9.17 9.25 9.02 0 0 0
12/08/2019
9.17
 95,600 9.09 9.33 8.94 0 0 0
09/08/2019
9.09
 104,600 9.25 9.41 9.09 0 0 0
08/08/2019
9.25
 146,700 8.94 9.33 9.02 600 0 0.0
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2019
8.94
 211,600 8.78 9.33 8.78 0 0 0
06/08/2019
8.79
 160,800 8.58 8.79 8.38 0 0 0
05/08/2019
8.58
 359,400 8.45 8.85 8.45 7,700 0 0.1
02/08/2019
8.45
 185,900 8.72 8.72 8.45 0 0 0
01/08/2019
8.72
 202,900 8.72 8.85 8.45 0 0 0
31/07/2019
8.72
 175,100 8.99 8.99 8.52 0 0 0
30/07/2019
8.99
 297,100 9.19 9.26 8.72 0 0 0
29/07/2019
9.19
 175,600 8.99 9.19 8.79 0 0 0
26/07/2019
8.99
 228,300 8.72 9.13 8.58 0 0 0
25/07/2019
8.72
 217,700 8.85 9.06 8.52 0 0 0
24/07/2019
8.85
 207,300 8.85 8.92 8.72 0 0 0
23/07/2019
8.85
 205,400 8.65 8.92 8.58 0 0 0
22/07/2019
8.65
 142,200 8.92 9.13 8.52 0 0 0
19/07/2019
8.92
 177,500 9.06 9.06 8.45 0 0 0
18/07/2019
9.06
 137,100 9.06 9.26 8.99 0 0 0
17/07/2019
9.06
 211,900 8.79 9.19 8.45 0 0 0
16/07/2019
8.79
 819,200 9.33 9.33 8.45 0 17,300 -0.2
15/07/2019
9.33
 307,600 10.34 10.34 9.33 0 0 0
12/07/2019
10.34
 589,600 11.49 11.49 10.34 0 0 0
11/07/2019
11.49
 701,300 12.03 12.17 11.36 200 0 0.0
10/07/2019
12.03
 827,500 12.91 13.38 11.76 200 0 0.0
09/07/2019
12.91
 1,296,700 11.76 12.91 11.63 35,000 0 0.6
08/07/2019
11.76
 46,500 11.69 11.83 11.56 0 0 0
05/07/2019
11.69
 105,000 11.76 11.76 11.56 0 0 0
04/07/2019
11.76
 78,100 11.76 11.83 11.63 0 0 0
03/07/2019
11.76
 43,800 11.69 11.83 11.63 0 0 0
02/07/2019
11.69
 100,400 11.63 11.69 11.56 0 0 0
01/07/2019
11.63
 72,200 11.63 11.69 11.49 0 0 0
28/06/2019
11.63
 50,800 11.63 11.83 11.49 0 0 0
27/06/2019
11.63
 63,800 11.83 11.83 11.56 0 0 0
26/06/2019
11.83
 72,700 11.83 11.90 11.69 0 0 0
25/06/2019
11.83
 91,000 11.63 11.83 11.49 0 0 0
24/06/2019
11.63
 86,900 11.49 11.63 11.42 0 0 0
21/06/2019
11.49
 78,900 11.42 11.49 11.36 0 0 0
20/06/2019
11.42
 91,700 11.56 11.56 11.36 0 0 0
19/06/2019
11.56
 64,700 11.69 11.69 11.56 0 0 0
18/06/2019
11.69
 165,700 11.56 11.76 11.49 0 0 0
17/06/2019
11.56
 48,400 11.42 11.56 11.42 0 0 0
14/06/2019
11.42
 50,400 11.42 11.56 11.36 0 0 0
13/06/2019
11.42
 166,100 11.56 11.56 11.42 0 0 0
12/06/2019
11.56
 93,800 11.69 11.76 11.56 0 0 0
11/06/2019
11.69
 155,400 11.83 11.90 11.63 0 0 0
10/06/2019
11.83
 113,900 11.96 11.96 11.76 0 0 0
07/06/2019
11.96
 209,700 11.90 11.96 11.69 5,600 0 0.1
06/06/2019
11.90
 615,900 11.49 11.96 11.49 0 0 0
05/06/2019
11.49
 29,600 11.63 11.63 11.42 0 0 0
04/06/2019
11.63
 78,800 11.49 11.63 11.42 0 0 0
03/06/2019
11.49
 267,600 11.69 11.69 11.42 0 0 0
31/05/2019
11.69
 146,900 11.56 11.69 11.42 0 0 0
30/05/2019
11.56
 66,100 11.76 11.76 11.56 0 0 0
29/05/2019
11.76
 191,900 11.76 11.90 11.56 1,800 0 0.0
28/05/2019
11.76
 143,800 12.17 12.17 11.49 600 0 0.0
27/05/2019
12.17
 321,900 13.18 13.18 12.17 0 0 0
24/05/2019
13.18
 395,700 12.78 13.18 12.64 0 0 0
23/05/2019
12.78
 686,400 11.90 12.78 11.76 21,000 0 0
22/05/2019
11.90
 289,600 11.49 11.96 11.36 0 0 0
21/05/2019
11.49
 289,500 11.69 11.76 11.42 0 0 0
20/05/2019
11.69
 73,300 11.69 11.69 11.49 0 0 0
17/05/2019
11.69
 403,500 11.36 11.76 11.15 3,400 0 0.1
16/05/2019
11.36
 389,800 10.88 11.36 10.75 23,000 0 0.4
15/05/2019
10.88
 104,500 10.88 11.02 10.81 0 0 0
14/05/2019
10.88
 88,400 10.88 10.95 10.75 0 0 0
13/05/2019
10.88
 133,800 10.81 10.95 10.75 0 0 0
10/05/2019
10.81
 82,200 10.81 10.95 10.75 0 0 0
09/05/2019
10.81
 105,900 10.95 10.95 10.75 0 0 0
08/05/2019
10.95
 134,800 11.15 11.15 10.95 0 0 0
07/05/2019
11.15
 108,300 11.09 11.15 10.88 0 0 0
06/05/2019
11.09
 94,100 11.09 11.09 11.02 1,500 0 0.0
03/05/2019
11.09
 129,500 11.02 11.09 10.88 0 0 0
02/05/2019
11.02
 191,200 11.02 11.09 10.81 0 0 0
26/04/2019
11.02
 224,000 10.81 11.02 10.75 2,000 0 0.0
25/04/2019
10.81
 82,100 10.75 10.81 10.68 0 0 0
24/04/2019
10.75
 126,800 10.95 10.95 10.75 0 0 0
23/04/2019
10.95
 164,500 10.88 10.95 10.75 0 0 0
22/04/2019
10.88
 83,000 10.81 10.88 10.75 0 0 0
19/04/2019
10.81
 128,800 10.95 10.95 10.75 100 0 0.0
18/04/2019
10.95
 232,300 10.88 11.02 10.75 0 4,400 -0.1

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