CTCP Giấy Hoàng Hà Hải Phòng (hhp)

8.54
0.03
(0.35%)

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
(2025-01-22)
0.04 0.47% 2,110,100 5,200 0.0
8.22
8.55
8.54
2 tháng
(2024-12-23)
0.22 2.64% 5,498,400 70,300 0.6
8.14
8.96
8.54
3 tháng
(2024-11-25)
-0.13 -1.50% 8,092,200 64,100 0.6
8.14
8.96
8.54
6 tháng
(2024-08-26)
-1.26 -12.86% 19,040,700 53,900 0.5
8.14
9.97
8.54
12 tháng
(2024-02-27)
-2.06 -19.43% 52,831,300 1,700 -0.1
8.14
10.90
8.54
24 tháng
(2023-03-06)
0.47 5.88% 195,994,100 971,068 12.6
7.61
12.11
8.54
36 tháng
(2022-03-09)
-2.83 -24.91% 221,970,900 1,252,011 15.9
7.49
12.11
8.54
60 tháng
(2020-03-19)
-2.06 -19.41% 386,503,320 1,426,211 18.4
7.49
15.44
8.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2024
9.45
131,400 9.47 9.47 9.35 0 0 0
25/09/2024
9.47
313,700 9.36 9.50 9.26 0 900 -0.0
24/09/2024
9.36
85,800 9.37 9.37 9.30 0 600 -0.0
23/09/2024
9.37
137,600 9.22 9.40 9.22 0 0 0
20/09/2024
9.40
167,000 9.35 9.40 9.33 0 0 0
19/09/2024
9.35
109,000 9.44 9.44 9.32 600 0 0.0
18/09/2024
9.44
117,900 9.43 9.50 9.40 0 0 0
17/09/2024
9.43
138,400 9.43 9.43 9.30 0 0 0
16/09/2024
9.44
111,800 9.49 9.49 9.30 0 200 -0.0
13/09/2024
9.49
203,900 9.35 9.49 9.26 12,400 3,400 0.1
12/09/2024
9.35
130,200 9.37 9.50 9.33 0 400 -0.0
11/09/2024
9.35
177,500 9.25 9.58 9.25 12,200 0 0.1
10/09/2024
9.58
142,800 9.69 9.75 9.10 3,400 600 0.0
09/09/2024
9.58
107,000 9.50 9.65 9.50 0 0 0
06/09/2024
9.60
132,800 9.64 9.64 9.50 400 400 -0.0
05/09/2024
9.65
116,000 9.79 9.79 9.60 600 14,800 -0.1
04/09/2024
9.65
146,600 9.60 9.74 9.55 0 1,000 -0.0
30/08/2024
9.60
123,000 9.60 9.87 9.60 0 0 0
29/08/2024
9.60
489,000 9.97 10 9.60 12,600 12,800 -0.0
28/08/2024
9.97
749,500 9.90 10 9.70 14,200 2,400 0.1
27/08/2024
9.90
282,500 9.80 9.92 9.64 0 800 -0.0
26/08/2024
9.80
633,000 9.44 9.98 9.44 12,800 10,900 0.0
23/08/2024
9.44
109,900 9.45 9.50 9.28 2,400 2,600 -0.0
22/08/2024
9.45
203,600 9.41 9.48 9.31 0 13,200 -0.1
21/08/2024
9.44
154,200 9.50 9.56 9.40 2,500 8,000 -0.1
20/08/2024
9.50
152,900 9.48 9.55 9.46 7,600 0 0.1
19/08/2024
9.48
228,300 9.42 9.70 9.42 0 1,100 -0.0
16/08/2024
9.42
207,400 9.24 9.47 9.24 25,500 0 0.2
15/08/2024
9.24
130,200 9.25 9.25 9.18 100 6,500 -0.1
14/08/2024
9.25
133,900 9.25 9.30 9.20 0 19,000 -0.2
13/08/2024
9.25
180,900 9.20 9.27 9.20 1,100 10,000 -0.1
12/08/2024
9.27
156,200 9.30 9.30 9.20 0 1,200 -0.0
09/08/2024
9.30
175,000 9.50 9.50 9.25 4,500 1,300 0.0
08/08/2024
9.29
170,000 9.20 9.29 9.15 5,500 200 0.0
07/08/2024
9.20
162,900 9.30 9.31 9.05 500 6,600 -0.1
06/08/2024
9.30
132,900 9.20 9.40 9.20 0 1,100 -0.0
05/08/2024
9.17
351,200 9.23 9.49 9.17 27,800 24,300 0.0
02/08/2024
9.55
191,700 9.25 9.65 9.21 5,000 3,100 0.0
01/08/2024
9.40
321,700 9.66 9.67 9.38 0 21,000 -0.2
31/07/2024
9.66
195,900 9.76 9.89 9.63 7,700 4,800 0.0
30/07/2024
9.76
195,100 10.20 10.20 9.75 13,700 16,100 -0.0
29/07/2024
10.15
626,000 9.61 10.25 9.50 13,700 16,100 -0.0
26/07/2024
9.60
194,600 9.42 9.98 9.42 7,300 0 0.1
25/07/2024
9.49
323,200 9.75 9.76 9.49 28,300 0 0.3
24/07/2024
9.75
232,100 9.60 9.90 9.50 20,100 9,100 0.1
23/07/2024
9.60
344,200 9.80 10 9.60 200 14,000 -0.1
22/07/2024
9.80
341,300 10.30 10.30 9.72 2,800 13,700 -0.1
19/07/2024
10
245,600 10.10 10.30 9.95 1,800 1,000 0.0
18/07/2024
10.10
253,600 9.95 10.15 9.95 19,900 4,000 0.2
17/07/2024
9.95
302,600 10.15 10.25 9.40 6,800 600 0.1
16/07/2024
10.10
411,400 10.35 10.55 10.10 3,800 0 0.0
15/07/2024
10.35
556,000 10.05 10.75 10 17,300 1,500 0.2
12/07/2024
10.10
324,900 10 10.20 9.91 15,400 0 0.2
11/07/2024
10.10
416,600 10.25 10.40 9.96 0 32,800 -0.3
10/07/2024
10
1,054,200 9.37 10 9.37 5,300 0 0.1
09/07/2024
9.37
297,100 9.35 9.37 9.20 8,800 0 0.1
08/07/2024
9.34
225,600 9.28 9.36 9.21 29,500 0 0.3
05/07/2024
9.29
167,000 9.30 9.33 9.20 800 0 0.0
04/07/2024
9.30
154,900 9.27 9.36 9.25 2,400 300 0.0
03/07/2024
9.33
297,200 9.28 9.36 9.28 100 0 0.0
02/07/2024
9.28
183,200 9.20 9.28 9.12 0 0 0
01/07/2024
9.20
243,100 8.92 9.29 8.92 800 700 0.0
28/06/2024
8.92
369,700 9.08 9.08 8.90 2,000 1,200 0.0
27/06/2024
9.09
251,200 9.10 9.15 9 600 8,200 -0.1
26/06/2024
9.17
200,800 9.20 9.20 9.10 500 0 0.0
25/06/2024
9.20
169,900 9.22 9.25 9.12 500 0 0.0
24/06/2024
9.22
259,000 9.30 9.40 9.17 8,400 0 0.1
21/06/2024
9.30
201,500 9.31 9.31 9.22 1,900 500 0.0
20/06/2024
9.31
263,100 9.34 9.38 9.24 0 3,400 -0.0
19/06/2024
9.34
201,700 9.39 9.39 9.23 0 2,500 -0.0
18/06/2024
9.37
231,400 9.33 9.40 9.33 0 2,700 -0.0
17/06/2024
9.40
239,200 9.28 9.40 9.22 0 2,000 -0.0
14/06/2024
9.26
248,300 9.32 9.35 9.26 1,800 0 0.0
13/06/2024
9.32
276,200 9.20 9.32 9.20 300 400 -0.0
12/06/2024
9.24
265,700 9.20 9.28 9.12 400 21,700 -0.2
11/06/2024
9.22
210,700 9.25 9.34 9.17 700 4,700 -0.0
10/06/2024
9.30
224,300 9.30 9.35 9.20 100 1,000 -0.0
07/06/2024
9.30
185,400 9.37 9.37 9.26 1,000 10,100 -0.1
06/06/2024
9.26
329,600 9.30 9.41 9.20 100 0 0.0
05/06/2024
9.33
232,300 9.39 9.39 9.27 100 2,500 -0.0
04/06/2024
9.33
408,500 9.08 9.38 9.08 20,700 0 0.2
03/06/2024
9.08
215,100 9.05 9.13 9.02 500 0 0.0
31/05/2024
9.02
216,600 9.08 9.08 9.01 0 0 0
30/05/2024
9.05
351,500 9.04 9.05 8.90 1,200 2,000 -0.0
29/05/2024
9.05
282,800 9.01 9.09 9.01 0 1,000 -0.0
28/05/2024
9.05
265,000 9.14 9.14 9 700 0 0.0
27/05/2024
9.05
318,000 9.17 9.18 9.04 1,600 500 0.0
24/05/2024
9.15
438,900 9.10 9.28 9.02 6,000 800 0.0
23/05/2024
9.10
244,100 9.14 9.14 9.08 200 600 -0.0
22/05/2024
9.10
534,200 9.18 9.18 9.04 1,500 0 0.0
21/05/2024
9.17
341,000 9.19 9.30 9.13 1,200 0 0.0
20/05/2024
9.18
451,100 9.44 9.44 9.18 2,700 0 0.0
17/05/2024
9.24
268,900 9.23 9.28 9.20 300 56,600 -0.5
16/05/2024
9.24
234,600 9.32 9.33 9.10 100 100 0
15/05/2024
9.30
256,500 9.39 9.39 9.25 0 300 -0.0
14/05/2024
9.26
199,800 9.35 9.40 9.26 0 0 0
13/05/2024
9.28
189,700 9.31 9.35 9.28 6,200 0 0.1
10/05/2024
9.25
178,200 9.22 9.28 9.20 800 0 0.0
09/05/2024
9.21
279,800 9.32 9.32 9.21 0 7,500 -0.1
08/05/2024
9.30
281,500 9.14 9.35 9.14 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |