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)
01/05/2026
10.52
 307,900 10.33 10.52 10.33 45,900 0 0.5
30/04/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -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
27/04/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -0.6
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
20/02/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -0.6
19/02/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -0.6
18/02/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -0.6
17/02/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -0.6
16/02/2026
15.96
 640,400 16.06 16.15 15.82 10,400 48,100 -0.6
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
12/01/2026
11.92
 1,696,300 11.41 12.11 11.27 300 295,900 -3.7
09/01/2026
11.41
 992,000 11.22 11.46 11.13 152,900 35,500 1.4
08/01/2026
11.22
 1,168,200 11.22 11.46 10.94 75,900 99,300 -0.3
07/01/2026
11.22
 2,517,600 10.52 11.22 10.42 174,800 276,300 -1.2
06/01/2026
10.52
 345,200 10.52 10.66 10.42 94,900 0 1.1
05/01/2026
10.52
 307,900 10.33 10.52 10.33 45,900 0 0.5
02/01/2026
12.16
 1,137,300 12.58 12.68 11.83 107,600 193,900 -1.1
01/01/2026
10.42
 846,800 10.33 10.61 10.09 10,700 64,600 -0.6
31/12/2025
10.42
 846,800 10.33 10.61 10.09 10,700 64,600 -0.6
30/12/2025
10.33
 434,500 10.42 10.52 10.28 0 24,000 -0.3
29/12/2025
10.42
 436,300 10.52 10.61 10.33 0 34,600 -0.4
26/12/2025
10.52
 495,800 10.70 10.80 10.23 28,300 7,300 0.2
25/12/2025
10.80
 949,000 10.61 10.89 10.52 130,700 27,000 1.2
24/12/2025
10.61
 509,900 10.61 10.61 10.42 44,400 55,900 -0.1
23/12/2025
10.56
 646,700 10.33 10.61 10.28 62,000 28,100 0.4
22/12/2025
10.33
 654,200 10.42 10.52 10.14 0 39,100 -0.4
19/12/2025
10.42
 393,400 10.38 10.56 10.33 48,200 31,700 0.2
18/12/2025
10.38
 922,800 10.47 10.66 10.23 57,500 55,800 0.0
17/12/2025
10.47
 814,900 10.61 10.70 10.05 1,100 109,000 -1.2
16/12/2025
10.42
 1,454,200 9.77 10.42 9.58 98,900 56,400 0.5
15/12/2025
9.77
 1,264,000 10.14 10.28 9.44 184,100 24,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |