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)
11/06/2026
13.85
 1,408,800 13.57 13.85 13.47 35,400 64,900 -0.4
10/06/2026
13.62
 1,188,200 13.33 13.62 13.33 77,900 53,500 0.3
09/06/2026
13.38
 1,076,000 13.33 13.62 13.24 59,900 56,000 0.1
08/06/2026
13.29
 742,300 13.24 13.33 12.63 19,600 94,800 -1.1
05/06/2026
13.43
 652,900 13.43 13.52 13.29 36,900 6,200 0.4
04/06/2026
13.43
 371,800 13.19 13.43 13.05 15,700 31,600 -0.2
03/06/2026
13.29
 604,000 13.38 13.43 13.10 37,500 8,900 0.4
02/06/2026
13.38
 728,800 13.57 13.62 13.05 900 86,600 -1.2
01/06/2026
13.62
 526,500 13.80 13.85 13.52 30,800 44,400 -0.2
29/05/2026
13.85
 606,100 13.90 13.99 13.71 0 5,400 -0.1
28/05/2026
13.85
 909,900 13.99 14.08 13.76 18,900 8,600 0.2
27/05/2026
14.04
 1,735,500 14.08 14.18 13.85 199,600 23,800 2.6
26/05/2026
13.99
 1,936,000 14.08 14.18 13.71 16,700 102,300 -1.3
25/05/2026
13.90
 1,943,600 13.80 14.08 13.24 0 52,800 -0.8
22/05/2026
13.90
 876,400 14.18 14.18 13.62 10,500 200,700 -2.8
21/05/2026
13.99
 1,655,000 14.18 14.37 13.62 151,100 101,200 0.7
20/05/2026
13.99
 1,013,800 13.90 14.08 13.66 66,100 46,800 0.3
19/05/2026
13.99
 2,824,500 13.15 14.04 13.15 240,200 95,600 2.2
18/05/2026
13.15
 1,698,300 13.52 13.57 12.91 9,500 166,000 -2.2
15/05/2026
13.57
 1,027,600 13.43 13.62 13.38 17,400 50,500 -0.5
14/05/2026
13.57
 1,359,200 13.38 13.62 13.38 99,400 26,300 1.1
13/05/2026
13.47
 1,162,700 13.43 13.71 13.38 95,700 61,100 0.5
12/05/2026
13.52
 1,491,400 13.19 13.62 13.10 158,700 52,800 1.5
11/05/2026
13.10
 1,374,700 13.52 13.52 12.96 17,200 115,200 -1.4
08/05/2026
13.33
 1,975,700 13.62 13.80 13.05 153,500 125,200 0.4
07/05/2026
13.29
 2,871,800 12.54 13.29 12.44 161,600 76,600 1.2
06/05/2026
12.44
 874,900 12.30 12.44 12.21 0 20,600 -0.3
05/05/2026
12.35
 1,037,500 12.16 12.54 12.16 4,700 27,200 -0.3
04/05/2026
12.21
 865,300 12.30 12.44 12.11 11,100 60,400 -0.6
29/04/2026
12.39
 1,250,500 11.92 12.39 11.83 106,000 42,000 0.8
28/04/2026
11.97
 789,700 11.92 12.02 11.74 10,500 43,300 -0.4
24/04/2026
11.97
 871,200 11.83 12.02 11.78 41,500 8,900 0.4
23/04/2026
11.83
 895,000 11.97 12.02 11.74 0 90,400 -1.1
22/04/2026
11.97
 1,102,500 12.07 12.11 11.83 0 137,500 -1.7
21/04/2026
12.07
 2,739,900 11.88 12.21 11.88 140,900 57,500 1.1
20/04/2026
11.88
 853,200 11.83 12.02 11.83 39,100 20,900 0.2
17/04/2026
11.92
 1,142,200 11.64 11.92 11.55 132,400 4,200 1.6
16/04/2026
11.64
 791,900 11.27 11.69 11.27 37,800 33,000 0.1
15/04/2026
11.69
 901,300 11.60 11.74 11.50 20,500 5,100 0.2
14/04/2026
11.69
 890,300 11.64 11.74 11.46 25,000 33,300 -0.1
13/04/2026
11.69
 838,500 11.64 11.78 11.50 16,000 29,600 -0.2
10/04/2026
11.60
 571,100 11.55 11.69 11.46 0 45,500 -0.6
09/04/2026
11.60
 847,800 11.64 11.83 11.46 200 56,600 -0.7
08/04/2026
11.74
 833,600 11.46 11.83 11.46 24,100 64,500 -0.5
07/04/2026
11.55
 414,000 11.46 11.64 11.36 135,200 2,900 1.6
06/04/2026
11.50
 205,800 11.46 11.55 11.31 58,200 10,300 0.6
03/04/2026
11.46
 179,000 11.36 11.46 11.27 4,200 31,700 -0.3
02/04/2026
11.36
 442,800 11.74 11.74 11.03 5,100 47,900 -0.5
01/04/2026
11.74
 339,400 12.11 12.11 11.74 1,000 55,900 -0.7
31/03/2026
12.11
 2,525,500 12.58 12.68 11.74 31,600 246,400 -2.8
30/03/2026
12.58
 1,437,900 12.39 12.58 12.25 203,500 91,600 1.5
27/03/2026
12.58
 1,324,900 12.39 12.58 12.11 86,000 100,700 -0.2
26/03/2026
12.49
 1,443,300 12.58 12.63 12.11 122,500 72,600 0.6
25/03/2026
12.39
 1,151,200 12.30 12.44 11.92 48,400 93,300 -0.6
24/03/2026
12.35
 1,112,000 12.30 12.49 12.11 45,800 60,200 -0.2
23/03/2026
12.30
 1,283,500 12.68 12.68 12.07 48,000 128,600 -1.1
20/03/2026
12.72
 989,300 12.58 12.77 12.49 96,600 37,200 0.8
19/03/2026
12.77
 887,200 12.39 12.77 12.39 69,200 45,000 0.3
18/03/2026
12.68
 560,200 12.30 12.68 12.30 122,400 6,800 1.5
17/03/2026
12.30
 933,000 12.39 12.68 12.30 69,100 25,200 0.6
16/03/2026
12.39
 775,200 12.30 12.44 12.21 83,200 17,000 0.9
13/03/2026
12.30
 1,520,500 12.49 12.49 12.16 59,000 75,800 -0.2
12/03/2026
12.21
 1,436,100 12.49 12.58 12.07 87,200 233,200 -1.9
11/03/2026
12.68
 1,269,000 12.58 12.96 12.35 113,700 53,500 0.8
10/03/2026
12.68
 1,824,400 12.21 12.68 12.11 101,800 158,800 -0.8
09/03/2026
12.49
 880,700 12.58 12.58 11.83 163,200 64,300 1.2
06/03/2026
12.68
 891,400 12.68 12.86 12.54 2,500 154,500 -2.0
05/03/2026
13.05
 1,237,200 12.96 13.47 12.63 43,700 157,100 -1.5
04/03/2026
13.05
 1,080,900 12.49 13.05 12.11 148,700 73,400 1.0
03/03/2026
12.49
 1,013,800 13.24 13.24 12.39 62,100 162,500 -1.4
02/03/2026
13.24
 1,150,600 13.19 13.62 13.19 101,800 38,000 0.9
27/02/2026
13.76
 1,089,700 13.80 13.80 13.43 52,900 53,800 0.0
26/02/2026
13.80
 1,084,000 13.90 14.08 13.52 43,900 49,500 -0.1
25/02/2026
13.99
 1,068,300 13.99 14.08 13.62 13,000 53,700 -0.6
24/02/2026
14.08
 1,544,300 13.90 14.27 13.90 208,600 31,400 2.7
23/02/2026
13.99
 748,500 14.08 14.08 13.71 77,200 79,900 0.0
13/02/2026
13.99
 1,494,900 13.24 13.99 13.15 57,800 111,700 -0.8
12/02/2026
13.52
 2,151,800 12.86 13.76 12.63 71,300 259,400 -2.7
11/02/2026
12.86
 1,171,200 12.39 12.96 12.30 115,900 49,700 0.9
10/02/2026
12.49
 443,400 12.68 12.68 12.25 3,400 22,500 -0.3
09/02/2026
12.39
 493,700 12.30 12.39 12.21 31,100 8,600 0.3
06/02/2026
12.30
 719,000 12.49 12.49 12.11 3,000 96,100 -1.2
05/02/2026
12.54
 969,100 12.49 12.63 12.30 44,700 33,900 0.1
04/02/2026
12.49
 488,300 12.58 12.63 12.11 48,800 66,600 -0.2
03/02/2026
12.58
 1,440,400 12.11 12.58 12.02 107,500 41,400 0.9
02/02/2026
12.11
 535,400 12.11 12.25 11.92 47,800 37,400 0.1
30/01/2026
12.16
 1,137,300 12.58 12.68 11.83 107,600 193,900 -1.1
29/01/2026
12.58
 2,192,600 12.21 12.58 12.11 36,700 81,900 -0.6
28/01/2026
12.25
 843,600 12.21 12.39 12.11 31,900 42,900 -0.1
27/01/2026
12.30
 1,704,900 12.11 12.39 12.02 68,600 0 0.9
26/01/2026
12.11
 1,339,500 11.92 12.25 11.83 216,600 15,400 2.6
23/01/2026
11.92
 1,000,600 11.92 11.97 11.74 27,500 37,000 -0.1
22/01/2026
11.92
 1,742,500 12.11 12.21 11.83 80,000 146,300 -0.8
21/01/2026
12.11
 2,508,800 11.74 12.21 11.69 179,500 44,300 1.7
20/01/2026
11.78
 478,200 11.74 11.88 11.64 41,900 6,900 0.4
19/01/2026
11.74
 440,700 11.78 11.78 11.64 23,800 31,500 -0.1
16/01/2026
11.74
 1,129,200 11.55 11.92 11.55 191,800 7,400 2.3
15/01/2026
11.55
 840,700 11.74 11.88 11.46 174,000 12,100 2.0
14/01/2026
11.74
 617,500 11.83 11.92 11.64 108,300 10,000 1.2
13/01/2026
11.74
 535,000 11.92 11.92 11.74 31,600 29,200 0.0

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