CTCP Giấy Hoàng Hà Hải Phòng (hhp)

18
0.40
(2.27%)
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
(2026-09-08) 		0.60 3.53% 22,320,000 -214,778 -1.4
17
18
18
2 tháng
(2026-08-10) 		2.20 14.29% 49,115,600 -290,078 -2.6
14.04
18
18
3 tháng
(2026-07-10) 		3.98 29.27% 69,079,300 -260,878 -2.3
13.52
18
18
6 tháng
(2026-04-13) 		5.91 50.55% 135,903,300 -336,878 -3.4
11.64
18
18
12 tháng
(2025-10-13) 		7.55 75.18% 277,613,700 -41,578 -0.6
9.77
18
18
24 tháng
(2024-10-18) 		8.90 102.20% 314,774,200 46,822 0.2
7.64
18
18
36 tháng
(2023-10-24) 		8.08 84.84% 379,419,900 179,961 1.5
7.64
18
18
60 tháng
(2021-11-03) 		6.18 54.06% 551,752,100 1,401,472 17.1
7.04
18
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
9.02
 176,000 9.09 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 9.02 9.25 9.02 0 0 0
12/08/2019
9.17
 95,600 9.33 9.33 8.94 0 0 0
09/08/2019
9.09
 104,600 9.17 9.41 9.09 0 0 0
08/08/2019
9.25
 146,700 9.02 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 8.94 9.33 8.78 0 0 0
06/08/2019
8.79
 160,800 8.65 8.79 8.38 0 0 0
05/08/2019
8.58
 359,400 8.52 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 8.65 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 9.13 9.26 8.72 0 0 0
29/07/2019
9.19
 175,600 9.13 9.19 8.79 0 0 0
26/07/2019
8.99
 228,300 8.79 9.13 8.58 0 0 0
25/07/2019
8.72
 217,700 8.99 9.06 8.52 0 0 0
24/07/2019
8.85
 207,300 8.79 8.92 8.72 0 0 0
23/07/2019
8.85
 205,400 8.79 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 8.79 9.06 8.45 0 0 0
18/07/2019
9.06
 137,100 9.13 9.26 8.99 0 0 0
17/07/2019
9.06
 211,900 8.45 9.19 8.45 0 0 0
16/07/2019
8.79
 819,200 8.45 8.92 8.45 0 17,300 -0.2
15/07/2019
9.33
 307,600 9.33 9.40 9.33 0 0 0
12/07/2019
10.34
 589,600 11.36 11.42 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 12.84 13.38 11.76 200 0 0.0
09/07/2019
12.91
 1,296,700 11.69 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 11.69 11.76 11.56 0 0 0
04/07/2019
11.76
 78,100 11.69 11.83 11.63 0 0 0
03/07/2019
11.76
 43,800 11.63 11.83 11.63 0 0 0
02/07/2019
11.69
 100,400 11.56 11.69 11.56 0 0 0
01/07/2019
11.63
 72,200 11.56 11.69 11.49 0 0 0
28/06/2019
11.63
 50,800 11.76 11.83 11.49 0 0 0
27/06/2019
11.63
 63,800 11.76 11.76 11.56 0 0 0
26/06/2019
11.83
 72,700 11.76 11.90 11.69 0 0 0
25/06/2019
11.83
 91,000 11.56 11.83 11.49 0 0 0
24/06/2019
11.63
 86,900 11.42 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 11.63 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 11.49 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 11.49 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 11.76 11.90 11.63 0 0 0
10/06/2019
11.83
 113,900 11.83 11.90 11.76 0 0 0
07/06/2019
11.96
 209,700 11.83 11.96 11.69 5,600 0 0.1
06/06/2019
11.90
 615,900 11.56 11.96 11.49 0 0 0
05/06/2019
11.49
 29,600 11.49 11.63 11.42 0 0 0
04/06/2019
11.63
 78,800 11.63 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 11.63 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 11.96 12.17 11.49 600 0 0.0
27/05/2019
12.17
 321,900 12.84 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 11.96 12.78 11.76 0 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 11.56 11.69 11.49 0 0 0
17/05/2019
11.69
 403,500 11.15 11.76 11.15 3,400 0 0.1
16/05/2019
11.36
 389,800 10.81 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 10.88 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 11.02 11.15 10.88 0 0 0
06/05/2019
11.09
 94,100 11.02 11.09 11.02 1,500 0 0.0
03/05/2019
11.09
 129,500 10.95 11.09 10.88 0 0 0
02/05/2019
11.02
 191,200 10.81 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 10.81 10.95 10.75 0 0 0
23/04/2019
10.95
 164,500 10.95 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 10.88 10.95 10.75 100 0 0.0
18/04/2019
10.95
 232,300 10.81 11.02 10.75 0 4,400 -0.1
17/04/2019
10.88
 312,100 10.61 10.88 10.54 0 0 0
16/04/2019
10.68
 109,800 10.68 10.75 10.61 0 0 0
12/04/2019
10.75
 87,900 10.75 10.81 10.61 0 0 0
11/04/2019
10.68
 131,000 10.61 10.75 10.54 0 0 0
10/04/2019
10.68
 76,900 10.54 10.68 10.48 0 0 0
09/04/2019
10.68
 137,100 10.75 10.81 10.68 2,000 0 0.0
08/04/2019
10.88
 192,300 10.61 10.88 10.48 0 0 0
05/04/2019
10.68
 115,900 10.61 10.68 10.48 0 0 0
04/04/2019
10.68
 142,000 10.27 10.68 10.27 0 0 0
03/04/2019
10.48
 149,300 10.61 10.68 10.41 0 0 0
02/04/2019
10.61
 139,500 10.68 10.75 10.54 0 0 0
01/04/2019
10.81
 264,000 10.61 10.81 10.48 0 0 0
29/03/2019
10.54
 164,700 10.41 10.54 10.34 0 0 0
28/03/2019
10.41
 245,200 10.48 10.48 10.21 0 0 0
27/03/2019
10.48
 166,300 10.48 10.54 10.41 0 0 0
26/03/2019
10.41
 101,000 10.61 10.61 10.34 0 0 0
25/03/2019
10.54
 175,300 10.88 10.88 10.54 0 0 0

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